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
403360/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
20250407,161127,57,100.00,KONEX,,,N,N,N,N, ,N,7780,-10,5,-0.13,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,268,-16.52,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.10,7400,20250320,5.14,11880,-34.51,20250211,7400,5.14,20250320,15500,-49.81,20240408,7400,5.14,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250407,151134,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15500,-49.74,20240408,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250407,141131,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15500,-49.74,20240408,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250407,131129,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15500,-49.74,20240408,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250407,121126,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15500,-49.74,20240408,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250407,111130,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15500,-49.74,20240408,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250407,101130,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15500,-49.74,20240408,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250407,091131,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15500,-49.74,20240408,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250404,161126,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,7790,1,1.67,7790,7790,7790,8950,6630,7790,7790.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15790,-50.66,20240404,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250404,151138,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,7790,1,1.67,7790,7790,7790,8950,6630,7790,7790.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15790,-50.66,20240404,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250404,141140,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,7790,1,1.67,7790,7790,7790,8950,6630,7790,7790.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15790,-50.66,20240404,7400,5.27,20250320,0.00,Y,403360,500,17 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 161127 57 100.00 KONEX N N N N N 7780 -10 5 -0.13 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 268 -16.52 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.10 7400 20250320 5.14 11880 -34.51 20250211 7400 5.14 20250320 15500 -49.81 20240408 7400 5.14 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
3 20250407 151134 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 15500 -49.74 20240408 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
4 20250407 141131 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 15500 -49.74 20240408 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
5 20250407 131129 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 15500 -49.74 20240408 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
6 20250407 121126 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 15500 -49.74 20240408 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
7 20250407 111130 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 15500 -49.74 20240408 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
8 20250407 101130 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 15500 -49.74 20240408 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
9 20250407 091131 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 15500 -49.74 20240408 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
10 20250404 161126 57 100.00 KONEX N N N N N 7790 0 3 0.00 7790 1 1.67 7790 7790 7790 8950 6630 7790 7790.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 15790 -50.66 20240404 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
11 20250404 151138 57 100.00 KONEX N N N N N 7790 0 3 0.00 7790 1 1.67 7790 7790 7790 8950 6630 7790 7790.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 15790 -50.66 20240404 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
12 20250404 141140 57 100.00 KONEX N N N N N 7790 0 3 0.00 7790 1 1.67 7790 7790 7790 8950 6630 7790 7790.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 15790 -50.66 20240404 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N