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
176590/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
20250407,160816,57,100.00,KONEX,,,N,N,N,N, ,N,7060,-40,5,-0.56,6736620,969,677.62,7000,7090,6880,8160,6040,7100,6952.14,0.00,0,0,7226,7162,7086,7022,6946,7125,6985,29,1060,500,4260,10,1,5823333,411,-14.26,3.55,12,0.02,-495.00,1991.00,9870,20240826,-28.47,5210,20250117,35.51,8200,-13.90,20250217,5210,35.51,20250117,9870,-28.47,20240826,5210,35.51,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250407,150822,57,100.00,KONEX,,,N,N,N,N, ,N,7060,-40,5,-0.56,6736620,969,677.62,7000,7090,6880,8160,6040,7100,6952.14,0.00,0,0,7226,7162,7086,7022,6946,7125,6985,29,1060,500,4260,10,1,5823333,411,-14.26,3.55,12,0.02,-495.00,1991.00,9870,20240826,-28.47,5210,20250117,35.51,8200,-13.90,20250217,5210,35.51,20250117,9870,-28.47,20240826,5210,35.51,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250407,140819,57,100.00,KONEX,,,N,N,N,N, ,N,7070,-30,5,-0.42,5153120,740,517.48,7000,7090,6880,8160,6040,7100,6963.68,0.00,0,0,7226,7162,7086,7022,6946,7125,6985,29,1060,500,4260,10,1,5823333,412,-14.28,3.55,12,0.01,-495.00,1991.00,9870,20240826,-28.37,5210,20250117,35.70,8200,-13.78,20250217,5210,35.70,20250117,9870,-28.37,20240826,5210,35.70,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250407,130818,57,100.00,KONEX,,,N,N,N,N, ,N,6920,-180,5,-2.54,3968480,569,397.90,7000,7090,6880,8160,6040,7100,6974.48,0.00,0,0,7226,7162,7086,7022,6946,7125,6985,29,1060,500,4260,10,1,5823333,403,-13.98,3.48,12,0.01,-495.00,1991.00,9870,20240826,-29.89,5210,20250117,32.82,8200,-15.61,20250217,5210,32.82,20250117,9870,-29.89,20240826,5210,32.82,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250407,120817,57,100.00,KONEX,,,N,N,N,N, ,N,7080,-20,5,-0.28,2360170,337,235.66,7000,7090,6880,8160,6040,7100,7003.47,0.00,0,0,7226,7162,7086,7022,6946,7125,6985,29,1060,500,4260,10,1,5823333,412,-14.30,3.56,12,0.01,-495.00,1991.00,9870,20240826,-28.27,5210,20250117,35.89,8200,-13.66,20250217,5210,35.89,20250117,9870,-28.27,20240826,5210,35.89,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250407,110819,57,100.00,KONEX,,,N,N,N,N, ,N,7080,-20,5,-0.28,2006170,287,200.70,7000,7090,6880,8160,6040,7100,6990.14,0.00,0,0,7226,7162,7086,7022,6946,7125,6985,29,1060,500,4260,10,1,5823333,412,-14.30,3.56,12,0.00,-495.00,1991.00,9870,20240826,-28.27,5210,20250117,35.89,8200,-13.66,20250217,5210,35.89,20250117,9870,-28.27,20240826,5210,35.89,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250407,100818,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-100,5,-1.41,560000,80,55.94,7000,7000,7000,8160,6040,7100,7000.00,0.00,0,0,7226,7162,7086,7022,6946,7125,6985,29,1060,500,4260,10,1,5823333,408,-14.14,3.52,12,0.00,-495.00,1991.00,9870,20240826,-29.08,5210,20250117,34.36,8200,-14.63,20250217,5210,34.36,20250117,9870,-29.08,20240826,5210,34.36,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250407,090820,57,100.00,KONEX,,,N,N,N,N, ,N,7100,0,3,0.00,0,0,0.00,0,0,0,8160,6040,7100,0.00,0.00,0,0,7226,7162,7086,7022,6946,7125,6985,29,1060,500,4260,10,1,5823333,413,-14.34,3.57,12,0.00,-495.00,1991.00,9870,20240826,-28.06,5210,20250117,36.28,8200,-13.41,20250217,5210,36.28,20250117,9870,-28.06,20240826,5210,36.28,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250404,160816,57,100.00,KONEX,,,N,N,N,N, ,N,7100,-20,5,-0.28,1013880,143,32.35,7150,7150,7010,8180,6060,7120,7090.07,0.00,0,0,7133,7126,7113,7106,7093,7130,7110,29,1060,500,4270,10,1,5823333,413,-14.34,3.57,12,0.00,-495.00,1991.00,9870,20240826,-28.06,5210,20250117,36.28,8200,-13.41,20250217,5210,36.28,20250117,9870,-28.06,20240826,5210,36.28,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250404,150824,57,100.00,KONEX,,,N,N,N,N, ,N,7100,-20,5,-0.28,1013880,143,32.35,7150,7150,7010,8180,6060,7120,7090.07,0.00,0,0,7133,7126,7113,7106,7093,7130,7110,29,1060,500,4270,10,1,5823333,413,-14.34,3.57,12,0.00,-495.00,1991.00,9870,20240826,-28.06,5210,20250117,36.28,8200,-13.41,20250217,5210,36.28,20250117,9870,-28.06,20240826,5210,36.28,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250404,140826,57,100.00,KONEX,,,N,N,N,N, ,N,7100,-20,5,-0.28,971280,137,31.00,7150,7150,7010,8180,6060,7120,7089.64,0.00,0,0,7133,7126,7113,7106,7093,7130,7110,29,1060,500,4270,10,1,5823333,413,-14.34,3.57,12,0.00,-495.00,1991.00,9870,20240826,-28.06,5210,20250117,36.28,8200,-13.41,20250217,5210,36.28,20250117,9870,-28.06,20240826,5210,36.28,20250117,0.00,Y,176590,500,29 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 160816 57 100.00 KONEX N N N N N 7060 -40 5 -0.56 6736620 969 677.62 7000 7090 6880 8160 6040 7100 6952.14 0.00 0 0 7226 7162 7086 7022 6946 7125 6985 29 1060 500 4260 10 1 5823333 411 -14.26 3.55 12 0.02 -495.00 1991.00 9870 20240826 -28.47 5210 20250117 35.51 8200 -13.90 20250217 5210 35.51 20250117 9870 -28.47 20240826 5210 35.51 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
3 20250407 150822 57 100.00 KONEX N N N N N 7060 -40 5 -0.56 6736620 969 677.62 7000 7090 6880 8160 6040 7100 6952.14 0.00 0 0 7226 7162 7086 7022 6946 7125 6985 29 1060 500 4260 10 1 5823333 411 -14.26 3.55 12 0.02 -495.00 1991.00 9870 20240826 -28.47 5210 20250117 35.51 8200 -13.90 20250217 5210 35.51 20250117 9870 -28.47 20240826 5210 35.51 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
4 20250407 140819 57 100.00 KONEX N N N N N 7070 -30 5 -0.42 5153120 740 517.48 7000 7090 6880 8160 6040 7100 6963.68 0.00 0 0 7226 7162 7086 7022 6946 7125 6985 29 1060 500 4260 10 1 5823333 412 -14.28 3.55 12 0.01 -495.00 1991.00 9870 20240826 -28.37 5210 20250117 35.70 8200 -13.78 20250217 5210 35.70 20250117 9870 -28.37 20240826 5210 35.70 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
5 20250407 130818 57 100.00 KONEX N N N N N 6920 -180 5 -2.54 3968480 569 397.90 7000 7090 6880 8160 6040 7100 6974.48 0.00 0 0 7226 7162 7086 7022 6946 7125 6985 29 1060 500 4260 10 1 5823333 403 -13.98 3.48 12 0.01 -495.00 1991.00 9870 20240826 -29.89 5210 20250117 32.82 8200 -15.61 20250217 5210 32.82 20250117 9870 -29.89 20240826 5210 32.82 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
6 20250407 120817 57 100.00 KONEX N N N N N 7080 -20 5 -0.28 2360170 337 235.66 7000 7090 6880 8160 6040 7100 7003.47 0.00 0 0 7226 7162 7086 7022 6946 7125 6985 29 1060 500 4260 10 1 5823333 412 -14.30 3.56 12 0.01 -495.00 1991.00 9870 20240826 -28.27 5210 20250117 35.89 8200 -13.66 20250217 5210 35.89 20250117 9870 -28.27 20240826 5210 35.89 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
7 20250407 110819 57 100.00 KONEX N N N N N 7080 -20 5 -0.28 2006170 287 200.70 7000 7090 6880 8160 6040 7100 6990.14 0.00 0 0 7226 7162 7086 7022 6946 7125 6985 29 1060 500 4260 10 1 5823333 412 -14.30 3.56 12 0.00 -495.00 1991.00 9870 20240826 -28.27 5210 20250117 35.89 8200 -13.66 20250217 5210 35.89 20250117 9870 -28.27 20240826 5210 35.89 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
8 20250407 100818 57 100.00 KONEX N N N N N 7000 -100 5 -1.41 560000 80 55.94 7000 7000 7000 8160 6040 7100 7000.00 0.00 0 0 7226 7162 7086 7022 6946 7125 6985 29 1060 500 4260 10 1 5823333 408 -14.14 3.52 12 0.00 -495.00 1991.00 9870 20240826 -29.08 5210 20250117 34.36 8200 -14.63 20250217 5210 34.36 20250117 9870 -29.08 20240826 5210 34.36 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
9 20250407 090820 57 100.00 KONEX N N N N N 7100 0 3 0.00 0 0 0.00 0 0 0 8160 6040 7100 0.00 0.00 0 0 7226 7162 7086 7022 6946 7125 6985 29 1060 500 4260 10 1 5823333 413 -14.34 3.57 12 0.00 -495.00 1991.00 9870 20240826 -28.06 5210 20250117 36.28 8200 -13.41 20250217 5210 36.28 20250117 9870 -28.06 20240826 5210 36.28 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
10 20250404 160816 57 100.00 KONEX N N N N N 7100 -20 5 -0.28 1013880 143 32.35 7150 7150 7010 8180 6060 7120 7090.07 0.00 0 0 7133 7126 7113 7106 7093 7130 7110 29 1060 500 4270 10 1 5823333 413 -14.34 3.57 12 0.00 -495.00 1991.00 9870 20240826 -28.06 5210 20250117 36.28 8200 -13.41 20250217 5210 36.28 20250117 9870 -28.06 20240826 5210 36.28 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
11 20250404 150824 57 100.00 KONEX N N N N N 7100 -20 5 -0.28 1013880 143 32.35 7150 7150 7010 8180 6060 7120 7090.07 0.00 0 0 7133 7126 7113 7106 7093 7130 7110 29 1060 500 4270 10 1 5823333 413 -14.34 3.57 12 0.00 -495.00 1991.00 9870 20240826 -28.06 5210 20250117 36.28 8200 -13.41 20250217 5210 36.28 20250117 9870 -28.06 20240826 5210 36.28 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
12 20250404 140826 57 100.00 KONEX N N N N N 7100 -20 5 -0.28 971280 137 31.00 7150 7150 7010 8180 6060 7120 7089.64 0.00 0 0 7133 7126 7113 7106 7093 7130 7110 29 1060 500 4270 10 1 5823333 413 -14.34 3.57 12 0.00 -495.00 1991.00 9870 20240826 -28.06 5210 20250117 36.28 8200 -13.41 20250217 5210 36.28 20250117 9870 -28.06 20240826 5210 36.28 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N