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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161213,57,100.00,KONEX,,,N,N,N,N, ,N,6100,-40,5,-0.65,2372600,389,38.55,6180,6180,5930,7060,5220,6140,6099.23,0.00,0,0,6333,6236,6093,5996,5853,6165,5925,37,920,500,4170,10,1,7369434,450,68.54,2.85,12,0.01,89.00,2143.00,6400,20250311,-4.69,4350,20240423,40.23,6400,-4.69,20250311,5000,22.00,20250205,6400,-4.69,20250311,4350,40.23,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250414,151224,57,100.00,KONEX,,,N,N,N,N, ,N,5930,-210,5,-3.42,2366500,388,38.45,6180,6180,5930,7060,5220,6140,6099.23,0.00,0,0,6333,6236,6093,5996,5853,6165,5925,37,920,500,4170,10,1,7369434,437,66.63,2.77,12,0.01,89.00,2143.00,6400,20250311,-7.34,4350,20240423,36.32,6400,-7.34,20250311,5000,18.60,20250205,6400,-7.34,20250311,4350,36.32,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250414,141224,57,100.00,KONEX,,,N,N,N,N, ,N,5930,-210,5,-3.42,1740430,286,28.34,6180,6180,5930,7060,5220,6140,6085.42,0.00,0,0,6333,6236,6093,5996,5853,6165,5925,37,920,500,4170,10,1,7369434,437,66.63,2.77,12,0.00,89.00,2143.00,6400,20250311,-7.34,4350,20240423,36.32,6400,-7.34,20250311,5000,18.60,20250205,6400,-7.34,20250311,4350,36.32,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250414,131221,57,100.00,KONEX,,,N,N,N,N, ,N,6140,0,3,0.00,1193220,194,19.23,6180,6180,5930,7060,5220,6140,6150.62,0.00,0,0,6333,6236,6093,5996,5853,6165,5925,37,920,500,4170,10,1,7369434,452,68.99,2.87,12,0.00,89.00,2143.00,6400,20250311,-4.06,4350,20240423,41.15,6400,-4.06,20250311,5000,22.80,20250205,6400,-4.06,20250311,4350,41.15,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250414,121224,57,100.00,KONEX,,,N,N,N,N, ,N,6140,0,3,0.00,1181120,192,19.03,6180,6180,5930,7060,5220,6140,6151.67,0.00,0,0,6333,6236,6093,5996,5853,6165,5925,37,920,500,4170,10,1,7369434,452,68.99,2.87,12,0.00,89.00,2143.00,6400,20250311,-4.06,4350,20240423,41.15,6400,-4.06,20250311,5000,22.80,20250205,6400,-4.06,20250311,4350,41.15,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250414,111217,57,100.00,KONEX,,,N,N,N,N, ,N,6150,10,2,0.16,567120,92,9.12,6180,6180,5930,7060,5220,6140,6164.35,0.00,0,0,6333,6236,6093,5996,5853,6165,5925,37,920,500,4170,10,1,7369434,453,69.10,2.87,12,0.00,89.00,2143.00,6400,20250311,-3.91,4350,20240423,41.38,6400,-3.91,20250311,5000,23.00,20250205,6400,-3.91,20250311,4350,41.38,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250414,101220,57,100.00,KONEX,,,N,N,N,N, ,N,6170,30,2,0.49,536780,87,8.62,6180,6180,6150,7060,5220,6140,6169.89,0.00,0,0,6333,6236,6093,5996,5853,6165,5925,37,920,500,4170,10,1,7369434,455,69.33,2.88,12,0.00,89.00,2143.00,6400,20250311,-3.59,4350,20240423,41.84,6400,-3.59,20250311,5000,23.40,20250205,6400,-3.59,20250311,4350,41.84,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250414,091221,57,100.00,KONEX,,,N,N,N,N, ,N,6180,40,2,0.65,6180,1,0.10,6180,6180,6180,7060,5220,6140,6180.00,0.00,0,0,6333,6236,6093,5996,5853,6165,5925,37,920,500,4170,10,1,7369434,455,69.44,2.88,12,0.00,89.00,2143.00,6400,20250311,-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
20250411,161207,57,100.00,KONEX,,,N,N,N,N, ,N,6140,20,2,0.33,6159500,1009,586.63,6180,6190,5950,7030,5210,6120,6104.56,0.00,0,0,6213,6166,6143,6096,6073,6155,6085,37,910,500,4160,10,1,7369434,452,68.99,2.87,12,0.01,89.00,2143.00,6400,20250311,-4.06,4350,20240423,41.15,6400,-4.06,20250311,5000,22.80,20250205,6400,-4.06,20250311,4350,41.15,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250411,151219,57,100.00,KONEX,,,N,N,N,N, ,N,6100,-20,5,-0.33,6135070,1005,584.30,6180,6190,5950,7030,5210,6120,6104.55,0.00,0,0,6213,6166,6143,6096,6073,6155,6085,37,910,500,4160,10,1,7369434,450,68.54,2.85,12,0.01,89.00,2143.00,6400,20250311,-4.69,4350,20240423,40.23,6400,-4.69,20250311,5000,22.00,20250205,6400,-4.69,20250311,4350,40.23,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250411,141217,57,100.00,KONEX,,,N,N,N,N, ,N,6100,-20,5,-0.33,4941930,807,469.19,6180,6190,5950,7030,5210,6120,6123.83,0.00,0,0,6213,6166,6143,6096,6073,6155,6085,37,910,500,4160,10,1,7369434,450,68.54,2.85,12,0.01,89.00,2143.00,6400,20250311,-4.69,4350,20240423,40.23,6400,-4.69,20250311,5000,22.00,20250205,6400,-4.69,20250311,4350,40.23,20240423,0.00,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 20250414 161213 57 100.00 KONEX N N N N N 6100 -40 5 -0.65 2372600 389 38.55 6180 6180 5930 7060 5220 6140 6099.23 0.00 0 0 6333 6236 6093 5996 5853 6165 5925 37 920 500 4170 10 1 7369434 450 68.54 2.85 12 0.01 89.00 2143.00 6400 20250311 -4.69 4350 20240423 40.23 6400 -4.69 20250311 5000 22.00 20250205 6400 -4.69 20250311 4350 40.23 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
3 20250414 151224 57 100.00 KONEX N N N N N 5930 -210 5 -3.42 2366500 388 38.45 6180 6180 5930 7060 5220 6140 6099.23 0.00 0 0 6333 6236 6093 5996 5853 6165 5925 37 920 500 4170 10 1 7369434 437 66.63 2.77 12 0.01 89.00 2143.00 6400 20250311 -7.34 4350 20240423 36.32 6400 -7.34 20250311 5000 18.60 20250205 6400 -7.34 20250311 4350 36.32 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
4 20250414 141224 57 100.00 KONEX N N N N N 5930 -210 5 -3.42 1740430 286 28.34 6180 6180 5930 7060 5220 6140 6085.42 0.00 0 0 6333 6236 6093 5996 5853 6165 5925 37 920 500 4170 10 1 7369434 437 66.63 2.77 12 0.00 89.00 2143.00 6400 20250311 -7.34 4350 20240423 36.32 6400 -7.34 20250311 5000 18.60 20250205 6400 -7.34 20250311 4350 36.32 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
5 20250414 131221 57 100.00 KONEX N N N N N 6140 0 3 0.00 1193220 194 19.23 6180 6180 5930 7060 5220 6140 6150.62 0.00 0 0 6333 6236 6093 5996 5853 6165 5925 37 920 500 4170 10 1 7369434 452 68.99 2.87 12 0.00 89.00 2143.00 6400 20250311 -4.06 4350 20240423 41.15 6400 -4.06 20250311 5000 22.80 20250205 6400 -4.06 20250311 4350 41.15 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
6 20250414 121224 57 100.00 KONEX N N N N N 6140 0 3 0.00 1181120 192 19.03 6180 6180 5930 7060 5220 6140 6151.67 0.00 0 0 6333 6236 6093 5996 5853 6165 5925 37 920 500 4170 10 1 7369434 452 68.99 2.87 12 0.00 89.00 2143.00 6400 20250311 -4.06 4350 20240423 41.15 6400 -4.06 20250311 5000 22.80 20250205 6400 -4.06 20250311 4350 41.15 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
7 20250414 111217 57 100.00 KONEX N N N N N 6150 10 2 0.16 567120 92 9.12 6180 6180 5930 7060 5220 6140 6164.35 0.00 0 0 6333 6236 6093 5996 5853 6165 5925 37 920 500 4170 10 1 7369434 453 69.10 2.87 12 0.00 89.00 2143.00 6400 20250311 -3.91 4350 20240423 41.38 6400 -3.91 20250311 5000 23.00 20250205 6400 -3.91 20250311 4350 41.38 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
8 20250414 101220 57 100.00 KONEX N N N N N 6170 30 2 0.49 536780 87 8.62 6180 6180 6150 7060 5220 6140 6169.89 0.00 0 0 6333 6236 6093 5996 5853 6165 5925 37 920 500 4170 10 1 7369434 455 69.33 2.88 12 0.00 89.00 2143.00 6400 20250311 -3.59 4350 20240423 41.84 6400 -3.59 20250311 5000 23.40 20250205 6400 -3.59 20250311 4350 41.84 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
9 20250414 091221 57 100.00 KONEX N N N N N 6180 40 2 0.65 6180 1 0.10 6180 6180 6180 7060 5220 6140 6180.00 0.00 0 0 6333 6236 6093 5996 5853 6165 5925 37 920 500 4170 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 20250411 161207 57 100.00 KONEX N N N N N 6140 20 2 0.33 6159500 1009 586.63 6180 6190 5950 7030 5210 6120 6104.56 0.00 0 0 6213 6166 6143 6096 6073 6155 6085 37 910 500 4160 10 1 7369434 452 68.99 2.87 12 0.01 89.00 2143.00 6400 20250311 -4.06 4350 20240423 41.15 6400 -4.06 20250311 5000 22.80 20250205 6400 -4.06 20250311 4350 41.15 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
11 20250411 151219 57 100.00 KONEX N N N N N 6100 -20 5 -0.33 6135070 1005 584.30 6180 6190 5950 7030 5210 6120 6104.55 0.00 0 0 6213 6166 6143 6096 6073 6155 6085 37 910 500 4160 10 1 7369434 450 68.54 2.85 12 0.01 89.00 2143.00 6400 20250311 -4.69 4350 20240423 40.23 6400 -4.69 20250311 5000 22.00 20250205 6400 -4.69 20250311 4350 40.23 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
12 20250411 141217 57 100.00 KONEX N N N N N 6100 -20 5 -0.33 4941930 807 469.19 6180 6190 5950 7030 5210 6120 6123.83 0.00 0 0 6213 6166 6143 6096 6073 6155 6085 37 910 500 4160 10 1 7369434 450 68.54 2.85 12 0.01 89.00 2143.00 6400 20250311 -4.69 4350 20240423 40.23 6400 -4.69 20250311 5000 22.00 20250205 6400 -4.69 20250311 4350 40.23 20240423 0.00 Y 434190 500 36 억 0 N N 0 N 00 N