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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
343090/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
20250407,161047,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1633,-51,5,-3.03,11671738,7321,202.35,1675,1684,1526,1936,1432,1684,1594.28,0.00,0,0,1889,1786,1695,1592,1501,1838,1644,89,252,500,1070,1,1,17841811,291,-11.92,11.26,12,0.04,-137.00,145.00,6600,20240404,-75.26,1526,20250407,7.01,2520,-35.20,20250115,1526,7.01,20250407,4190,-61.03,20240409,1526,7.01,20250407,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250407,151054,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1639,-45,5,-2.67,11531294,7235,199.97,1675,1684,1526,1936,1432,1684,1593.82,0.00,0,0,1889,1786,1695,1592,1501,1838,1644,89,252,500,1070,1,1,17841811,292,-11.96,11.30,12,0.04,-137.00,145.00,6600,20240404,-75.17,1526,20250407,7.40,2520,-34.96,20250115,1526,7.40,20250407,4190,-60.88,20240409,1526,7.40,20250407,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250407,141052,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1605,-79,5,-4.69,4564968,2812,77.72,1675,1684,1600,1936,1432,1684,1623.39,0.00,0,0,1889,1786,1695,1592,1501,1838,1644,89,252,500,1070,1,1,17841811,286,-11.72,11.07,12,0.02,-137.00,145.00,6600,20240404,-75.68,1600,20250407,0.31,2520,-36.31,20250115,1600,0.31,20250407,4190,-61.69,20240409,1600,0.31,20250407,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250407,131050,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1617,-67,5,-3.98,1346861,810,22.39,1675,1684,1600,1936,1432,1684,1662.79,0.00,0,0,1889,1786,1695,1592,1501,1838,1644,89,252,500,1070,1,1,17841811,289,-11.80,11.15,12,0.00,-137.00,145.00,6600,20240404,-75.50,1600,20250407,1.06,2520,-35.83,20250115,1600,1.06,20250407,4190,-61.41,20240409,1600,1.06,20250407,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250407,121046,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1679,-5,5,-0.30,1042621,622,17.19,1675,1684,1600,1936,1432,1684,1676.24,0.00,0,0,1889,1786,1695,1592,1501,1838,1644,89,252,500,1070,1,1,17841811,300,-12.26,11.58,12,0.00,-137.00,145.00,6600,20240404,-74.56,1600,20250407,4.94,2520,-33.37,20250115,1600,4.94,20250407,4190,-59.93,20240409,1600,4.94,20250407,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250407,111051,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1679,-5,5,-0.30,1042621,622,17.19,1675,1684,1600,1936,1432,1684,1676.24,0.00,0,0,1889,1786,1695,1592,1501,1838,1644,89,252,500,1070,1,1,17841811,300,-12.26,11.58,12,0.00,-137.00,145.00,6600,20240404,-74.56,1600,20250407,4.94,2520,-33.37,20250115,1600,4.94,20250407,4190,-59.93,20240409,1600,4.94,20250407,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250407,101050,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1680,-4,5,-0.24,201442,121,3.34,1675,1684,1600,1936,1432,1684,1664.81,0.00,0,0,1889,1786,1695,1592,1501,1838,1644,89,252,500,1070,1,1,17841811,300,-12.26,11.59,12,0.00,-137.00,145.00,6600,20240404,-74.55,1600,20250407,5.00,2520,-33.33,20250115,1600,5.00,20250407,4190,-59.90,20240409,1600,5.00,20250407,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250407,091052,57,100.00,KONEX,,,N,N,N,N, ,N,1675,-9,5,-0.53,28475,17,0.47,1675,1675,1675,1936,1432,1684,1675.00,0.00,0,0,1889,1786,1695,1592,1501,1838,1644,89,252,500,1070,1,1,17841811,299,-12.23,11.55,12,0.00,-137.00,145.00,6600,20240404,-74.62,1602,20250401,4.56,2520,-33.53,20250115,1602,4.56,20250401,4190,-60.02,20240409,1602,4.56,20250401,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250404,161046,57,100.00,KONEX,,,N,N,N,N, ,N,1684,9,2,0.54,6022563,3618,75.50,1650,1798,1604,1926,1424,1675,1664.61,0.00,0,0,1724,1699,1652,1627,1580,1712,1640,89,251,500,1070,1,1,17841811,300,-12.29,11.61,12,0.02,-137.00,145.00,6600,20240404,-74.48,1602,20250401,5.12,2520,-33.17,20250115,1602,5.12,20250401,6600,-74.48,20240404,1602,5.12,20250401,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250404,151057,57,100.00,KONEX,,,N,N,N,N, ,N,1685,10,2,0.60,6019195,3616,75.46,1650,1798,1604,1926,1424,1675,1664.60,0.00,0,0,1724,1699,1652,1627,1580,1712,1640,89,251,500,1070,1,1,17841811,301,-12.30,11.62,12,0.02,-137.00,145.00,6600,20240404,-74.47,1602,20250401,5.18,2520,-33.13,20250115,1602,5.18,20250401,6600,-74.47,20240404,1602,5.18,20250401,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250404,141100,57,100.00,KONEX,,,N,N,N,N, ,N,1670,-5,5,-0.30,3735492,2237,46.68,1650,1798,1650,1926,1424,1675,1669.87,0.00,0,0,1724,1699,1652,1627,1580,1712,1640,89,251,500,1070,1,1,17841811,298,-12.19,11.52,12,0.01,-137.00,145.00,6600,20240404,-74.70,1602,20250401,4.24,2520,-33.73,20250115,1602,4.24,20250401,6600,-74.70,20240404,1602,4.24,20250401,0.00,Y,343090,500,89 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 20250407 161047 57 100.00 KONEX 신저가 N N N N N 1633 -51 5 -3.03 11671738 7321 202.35 1675 1684 1526 1936 1432 1684 1594.28 0.00 0 0 1889 1786 1695 1592 1501 1838 1644 89 252 500 1070 1 1 17841811 291 -11.92 11.26 12 0.04 -137.00 145.00 6600 20240404 -75.26 1526 20250407 7.01 2520 -35.20 20250115 1526 7.01 20250407 4190 -61.03 20240409 1526 7.01 20250407 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
3 20250407 151054 57 100.00 KONEX 신저가 N N N N N 1639 -45 5 -2.67 11531294 7235 199.97 1675 1684 1526 1936 1432 1684 1593.82 0.00 0 0 1889 1786 1695 1592 1501 1838 1644 89 252 500 1070 1 1 17841811 292 -11.96 11.30 12 0.04 -137.00 145.00 6600 20240404 -75.17 1526 20250407 7.40 2520 -34.96 20250115 1526 7.40 20250407 4190 -60.88 20240409 1526 7.40 20250407 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
4 20250407 141052 57 100.00 KONEX 신저가 N N N N N 1605 -79 5 -4.69 4564968 2812 77.72 1675 1684 1600 1936 1432 1684 1623.39 0.00 0 0 1889 1786 1695 1592 1501 1838 1644 89 252 500 1070 1 1 17841811 286 -11.72 11.07 12 0.02 -137.00 145.00 6600 20240404 -75.68 1600 20250407 0.31 2520 -36.31 20250115 1600 0.31 20250407 4190 -61.69 20240409 1600 0.31 20250407 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
5 20250407 131050 57 100.00 KONEX 신저가 N N N N N 1617 -67 5 -3.98 1346861 810 22.39 1675 1684 1600 1936 1432 1684 1662.79 0.00 0 0 1889 1786 1695 1592 1501 1838 1644 89 252 500 1070 1 1 17841811 289 -11.80 11.15 12 0.00 -137.00 145.00 6600 20240404 -75.50 1600 20250407 1.06 2520 -35.83 20250115 1600 1.06 20250407 4190 -61.41 20240409 1600 1.06 20250407 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
6 20250407 121046 57 100.00 KONEX 신저가 N N N N N 1679 -5 5 -0.30 1042621 622 17.19 1675 1684 1600 1936 1432 1684 1676.24 0.00 0 0 1889 1786 1695 1592 1501 1838 1644 89 252 500 1070 1 1 17841811 300 -12.26 11.58 12 0.00 -137.00 145.00 6600 20240404 -74.56 1600 20250407 4.94 2520 -33.37 20250115 1600 4.94 20250407 4190 -59.93 20240409 1600 4.94 20250407 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
7 20250407 111051 57 100.00 KONEX 신저가 N N N N N 1679 -5 5 -0.30 1042621 622 17.19 1675 1684 1600 1936 1432 1684 1676.24 0.00 0 0 1889 1786 1695 1592 1501 1838 1644 89 252 500 1070 1 1 17841811 300 -12.26 11.58 12 0.00 -137.00 145.00 6600 20240404 -74.56 1600 20250407 4.94 2520 -33.37 20250115 1600 4.94 20250407 4190 -59.93 20240409 1600 4.94 20250407 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
8 20250407 101050 57 100.00 KONEX 신저가 N N N N N 1680 -4 5 -0.24 201442 121 3.34 1675 1684 1600 1936 1432 1684 1664.81 0.00 0 0 1889 1786 1695 1592 1501 1838 1644 89 252 500 1070 1 1 17841811 300 -12.26 11.59 12 0.00 -137.00 145.00 6600 20240404 -74.55 1600 20250407 5.00 2520 -33.33 20250115 1600 5.00 20250407 4190 -59.90 20240409 1600 5.00 20250407 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
9 20250407 091052 57 100.00 KONEX N N N N N 1675 -9 5 -0.53 28475 17 0.47 1675 1675 1675 1936 1432 1684 1675.00 0.00 0 0 1889 1786 1695 1592 1501 1838 1644 89 252 500 1070 1 1 17841811 299 -12.23 11.55 12 0.00 -137.00 145.00 6600 20240404 -74.62 1602 20250401 4.56 2520 -33.53 20250115 1602 4.56 20250401 4190 -60.02 20240409 1602 4.56 20250401 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
10 20250404 161046 57 100.00 KONEX N N N N N 1684 9 2 0.54 6022563 3618 75.50 1650 1798 1604 1926 1424 1675 1664.61 0.00 0 0 1724 1699 1652 1627 1580 1712 1640 89 251 500 1070 1 1 17841811 300 -12.29 11.61 12 0.02 -137.00 145.00 6600 20240404 -74.48 1602 20250401 5.12 2520 -33.17 20250115 1602 5.12 20250401 6600 -74.48 20240404 1602 5.12 20250401 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
11 20250404 151057 57 100.00 KONEX N N N N N 1685 10 2 0.60 6019195 3616 75.46 1650 1798 1604 1926 1424 1675 1664.60 0.00 0 0 1724 1699 1652 1627 1580 1712 1640 89 251 500 1070 1 1 17841811 301 -12.30 11.62 12 0.02 -137.00 145.00 6600 20240404 -74.47 1602 20250401 5.18 2520 -33.13 20250115 1602 5.18 20250401 6600 -74.47 20240404 1602 5.18 20250401 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
12 20250404 141100 57 100.00 KONEX N N N N N 1670 -5 5 -0.30 3735492 2237 46.68 1650 1798 1650 1926 1424 1675 1669.87 0.00 0 0 1724 1699 1652 1627 1580 1712 1640 89 251 500 1070 1 1 17841811 298 -12.19 11.52 12 0.01 -137.00 145.00 6600 20240404 -74.70 1602 20250401 4.24 2520 -33.73 20250115 1602 4.24 20250401 6600 -74.70 20240404 1602 4.24 20250401 0.00 Y 343090 500 89 억 0 N N 0 N 00 N