ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
434190/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250404,161140,57,100.00,KONEX,,,N,N,N,N, ,N,6050,100,2,1.68,1967820,326,35.90,5800,6180,5800,6840,5060,5950,6036.26,0.00,0,0,6250,6100,5850,5700,5450,6175,5775,37,890,500,4040,10,1,7369434,446,67.98,2.82,12,0.00,89.00,2143.00,6400,20250311,-5.47,4350,20240423,39.08,6400,-5.47,20250311,5000,21.00,20250205,6400,-5.47,20250311,4350,39.08,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250404,151152,57,100.00,KONEX,,,N,N,N,N, ,N,6080,130,2,2.18,1907320,316,34.80,5800,6180,5800,6840,5060,5950,6035.82,0.00,0,0,6250,6100,5850,5700,5450,6175,5775,37,890,500,4040,10,1,7369434,448,68.31,2.84,12,0.00,89.00,2143.00,6400,20250311,-5.00,4350,20240423,39.77,6400,-5.00,20250311,5000,21.60,20250205,6400,-5.00,20250311,4350,39.77,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250404,141156,57,100.00,KONEX,,,N,N,N,N, ,N,5900,-50,5,-0.84,989010,165,18.17,5800,6180,5800,6840,5060,5950,5994.00,0.00,0,0,6250,6100,5850,5700,5450,6175,5775,37,890,500,4040,10,1,7369434,435,66.29,2.75,12,0.00,89.00,2143.00,6400,20250311,-7.81,4350,20240423,35.63,6400,-7.81,20250311,5000,18.00,20250205,6400,-7.81,20250311,4350,35.63,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250404,131152,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-40,5,-0.67,615540,102,11.23,5800,6180,5800,6840,5060,5950,6034.71,0.00,0,0,6250,6100,5850,5700,5450,6175,5775,37,890,500,4040,10,1,7369434,436,66.40,2.76,12,0.00,89.00,2143.00,6400,20250311,-7.66,4350,20240423,35.86,6400,-7.66,20250311,5000,18.20,20250205,6400,-7.66,20250311,4350,35.86,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250404,121145,57,100.00,KONEX,,,N,N,N,N, ,N,6090,140,2,2.35,609630,101,11.12,5800,6180,5800,6840,5060,5950,6035.94,0.00,0,0,6250,6100,5850,5700,5450,6175,5775,37,890,500,4040,10,1,7369434,449,68.43,2.84,12,0.00,89.00,2143.00,6400,20250311,-4.84,4350,20240423,40.00,6400,-4.84,20250311,5000,21.80,20250205,6400,-4.84,20250311,4350,40.00,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250404,111149,57,100.00,KONEX,,,N,N,N,N, ,N,6080,130,2,2.18,251090,42,4.63,5800,6180,5800,6840,5060,5950,5978.33,0.00,0,0,6250,6100,5850,5700,5450,6175,5775,37,890,500,4040,10,1,7369434,448,68.31,2.84,12,0.00,89.00,2143.00,6400,20250311,-5.00,4350,20240423,39.77,6400,-5.00,20250311,5000,21.60,20250205,6400,-5.00,20250311,4350,39.77,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250404,101150,57,100.00,KONEX,,,N,N,N,N, ,N,6090,140,2,2.35,100960,17,1.87,5800,6180,5800,6840,5060,5950,5938.82,0.00,0,0,6250,6100,5850,5700,5450,6175,5775,37,890,500,4040,10,1,7369434,449,68.43,2.84,12,0.00,89.00,2143.00,6400,20250311,-4.84,4350,20240423,40.00,6400,-4.84,20250311,5000,21.80,20250205,6400,-4.84,20250311,4350,40.00,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250404,091155,57,100.00,KONEX,,,N,N,N,N, ,N,6180,230,2,3.87,29780,5,0.55,5800,6180,5800,6840,5060,5950,5956.00,0.00,0,0,6250,6100,5850,5700,5450,6175,5775,37,890,500,4040,10,1,7369434,455,69.44,2.88,12,0.00,89.00,2143.00,6400,20250311,-3.44,4350,20240423,42.07,6400,-3.44,20250311,5000,23.60,20250205,6400,-3.44,20250311,4350,42.07,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250403,161130,57,100.00,KONEX,,,N,N,N,N, ,N,5950,90,2,1.54,5406280,908,144.13,5600,6000,5600,6730,4990,5860,5954.05,0.00,0,0,6140,6000,5850,5710,5560,5925,5635,37,870,500,3980,10,1,7369434,438,66.85,2.78,12,0.01,89.00,2143.00,6400,20250311,-7.03,4350,20240423,36.78,6400,-7.03,20250311,5000,19.00,20250205,6400,-7.03,20250311,4350,36.78,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250403,151141,57,100.00,KONEX,,,N,N,N,N, ,N,5950,90,2,1.54,5287280,888,140.95,5600,6000,5600,6730,4990,5860,5954.14,0.00,0,0,6140,6000,5850,5710,5560,5925,5635,37,870,500,3980,10,1,7369434,438,66.85,2.78,12,0.01,89.00,2143.00,6400,20250311,-7.03,4350,20240423,36.78,6400,-7.03,20250311,5000,19.00,20250205,6400,-7.03,20250311,4350,36.78,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250403,141138,57,100.00,KONEX,,,N,N,N,N, ,N,5820,-40,5,-0.68,435860,74,11.75,5600,5950,5600,6730,4990,5860,5890.00,0.00,0,0,6140,6000,5850,5710,5560,5925,5635,37,870,500,3980,10,1,7369434,429,65.39,2.72,12,0.00,89.00,2143.00,6400,20250311,-9.06,4350,20240423,33.79,6400,-9.06,20250311,5000,16.40,20250205,6400,-9.06,20250311,4350,33.79,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250404 161140 57 100.00 KONEX N N N N N 6050 100 2 1.68 1967820 326 35.90 5800 6180 5800 6840 5060 5950 6036.26 0.00 0 0 6250 6100 5850 5700 5450 6175 5775 37 890 500 4040 10 1 7369434 446 67.98 2.82 12 0.00 89.00 2143.00 6400 20250311 -5.47 4350 20240423 39.08 6400 -5.47 20250311 5000 21.00 20250205 6400 -5.47 20250311 4350 39.08 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
3 20250404 151152 57 100.00 KONEX N N N N N 6080 130 2 2.18 1907320 316 34.80 5800 6180 5800 6840 5060 5950 6035.82 0.00 0 0 6250 6100 5850 5700 5450 6175 5775 37 890 500 4040 10 1 7369434 448 68.31 2.84 12 0.00 89.00 2143.00 6400 20250311 -5.00 4350 20240423 39.77 6400 -5.00 20250311 5000 21.60 20250205 6400 -5.00 20250311 4350 39.77 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
4 20250404 141156 57 100.00 KONEX N N N N N 5900 -50 5 -0.84 989010 165 18.17 5800 6180 5800 6840 5060 5950 5994.00 0.00 0 0 6250 6100 5850 5700 5450 6175 5775 37 890 500 4040 10 1 7369434 435 66.29 2.75 12 0.00 89.00 2143.00 6400 20250311 -7.81 4350 20240423 35.63 6400 -7.81 20250311 5000 18.00 20250205 6400 -7.81 20250311 4350 35.63 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
5 20250404 131152 57 100.00 KONEX N N N N N 5910 -40 5 -0.67 615540 102 11.23 5800 6180 5800 6840 5060 5950 6034.71 0.00 0 0 6250 6100 5850 5700 5450 6175 5775 37 890 500 4040 10 1 7369434 436 66.40 2.76 12 0.00 89.00 2143.00 6400 20250311 -7.66 4350 20240423 35.86 6400 -7.66 20250311 5000 18.20 20250205 6400 -7.66 20250311 4350 35.86 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
6 20250404 121145 57 100.00 KONEX N N N N N 6090 140 2 2.35 609630 101 11.12 5800 6180 5800 6840 5060 5950 6035.94 0.00 0 0 6250 6100 5850 5700 5450 6175 5775 37 890 500 4040 10 1 7369434 449 68.43 2.84 12 0.00 89.00 2143.00 6400 20250311 -4.84 4350 20240423 40.00 6400 -4.84 20250311 5000 21.80 20250205 6400 -4.84 20250311 4350 40.00 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
7 20250404 111149 57 100.00 KONEX N N N N N 6080 130 2 2.18 251090 42 4.63 5800 6180 5800 6840 5060 5950 5978.33 0.00 0 0 6250 6100 5850 5700 5450 6175 5775 37 890 500 4040 10 1 7369434 448 68.31 2.84 12 0.00 89.00 2143.00 6400 20250311 -5.00 4350 20240423 39.77 6400 -5.00 20250311 5000 21.60 20250205 6400 -5.00 20250311 4350 39.77 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
8 20250404 101150 57 100.00 KONEX N N N N N 6090 140 2 2.35 100960 17 1.87 5800 6180 5800 6840 5060 5950 5938.82 0.00 0 0 6250 6100 5850 5700 5450 6175 5775 37 890 500 4040 10 1 7369434 449 68.43 2.84 12 0.00 89.00 2143.00 6400 20250311 -4.84 4350 20240423 40.00 6400 -4.84 20250311 5000 21.80 20250205 6400 -4.84 20250311 4350 40.00 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
9 20250404 091155 57 100.00 KONEX N N N N N 6180 230 2 3.87 29780 5 0.55 5800 6180 5800 6840 5060 5950 5956.00 0.00 0 0 6250 6100 5850 5700 5450 6175 5775 37 890 500 4040 10 1 7369434 455 69.44 2.88 12 0.00 89.00 2143.00 6400 20250311 -3.44 4350 20240423 42.07 6400 -3.44 20250311 5000 23.60 20250205 6400 -3.44 20250311 4350 42.07 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
10 20250403 161130 57 100.00 KONEX N N N N N 5950 90 2 1.54 5406280 908 144.13 5600 6000 5600 6730 4990 5860 5954.05 0.00 0 0 6140 6000 5850 5710 5560 5925 5635 37 870 500 3980 10 1 7369434 438 66.85 2.78 12 0.01 89.00 2143.00 6400 20250311 -7.03 4350 20240423 36.78 6400 -7.03 20250311 5000 19.00 20250205 6400 -7.03 20250311 4350 36.78 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
11 20250403 151141 57 100.00 KONEX N N N N N 5950 90 2 1.54 5287280 888 140.95 5600 6000 5600 6730 4990 5860 5954.14 0.00 0 0 6140 6000 5850 5710 5560 5925 5635 37 870 500 3980 10 1 7369434 438 66.85 2.78 12 0.01 89.00 2143.00 6400 20250311 -7.03 4350 20240423 36.78 6400 -7.03 20250311 5000 19.00 20250205 6400 -7.03 20250311 4350 36.78 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
12 20250403 141138 57 100.00 KONEX N N N N N 5820 -40 5 -0.68 435860 74 11.75 5600 5950 5600 6730 4990 5860 5890.00 0.00 0 0 6140 6000 5850 5710 5560 5925 5635 37 870 500 3980 10 1 7369434 429 65.39 2.72 12 0.00 89.00 2143.00 6400 20250311 -9.06 4350 20240423 33.79 6400 -9.06 20250311 5000 16.40 20250205 6400 -9.06 20250311 4350 33.79 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N