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
178600/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
20250407,160818,57,100.00,KONEX,,,N,N,N,N, ,N,2455,-55,5,-2.19,4610225,2048,40960.00,2740,2740,2250,2885,2135,2510,2251.09,0.00,0,0,2683,2596,2553,2466,2423,2575,2445,22,375,500,1500,5,1,4449600,109,29.94,0.47,06,0.05,82.00,5169.00,3640,20240813,-32.55,2150,20250401,14.19,3415,-28.11,20250206,2150,14.19,20250401,3640,-32.55,20240813,2150,14.19,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250407,150824,57,100.00,KONEX,,,N,N,N,N, ,N,2455,-55,5,-2.19,4610225,2048,40960.00,2740,2740,2250,2885,2135,2510,2251.09,0.00,0,0,2683,2596,2553,2466,2423,2575,2445,22,375,500,1500,5,1,4449600,109,29.94,0.47,06,0.05,82.00,5169.00,3640,20240813,-32.55,2150,20250401,14.19,3415,-28.11,20250206,2150,14.19,20250401,3640,-32.55,20240813,2150,14.19,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250407,140820,57,100.00,KONEX,,,N,N,N,N, ,N,2455,-55,5,-2.19,4610225,2048,40960.00,2740,2740,2250,2885,2135,2510,2251.09,0.00,0,0,2683,2596,2553,2466,2423,2575,2445,22,375,500,1500,5,1,4449600,109,29.94,0.47,06,0.05,82.00,5169.00,3640,20240813,-32.55,2150,20250401,14.19,3415,-28.11,20250206,2150,14.19,20250401,3640,-32.55,20240813,2150,14.19,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250407,130819,57,100.00,KONEX,,,N,N,N,N, ,N,2455,-55,5,-2.19,4610225,2048,40960.00,2740,2740,2250,2885,2135,2510,2251.09,0.00,0,0,2683,2596,2553,2466,2423,2575,2445,22,375,500,1500,5,1,4449600,109,29.94,0.47,06,0.05,82.00,5169.00,3640,20240813,-32.55,2150,20250401,14.19,3415,-28.11,20250206,2150,14.19,20250401,3640,-32.55,20240813,2150,14.19,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250407,120819,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-10,5,-0.40,4512440,2005,40100.00,2740,2740,2250,2885,2135,2510,2250.59,0.00,0,0,2683,2596,2553,2466,2423,2575,2445,22,375,500,1500,5,1,4449600,111,30.49,0.48,06,0.05,82.00,5169.00,3640,20240813,-31.32,2150,20250401,16.28,3415,-26.79,20250206,2150,16.28,20250401,3640,-31.32,20240813,2150,16.28,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250407,110820,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-10,5,-0.40,4512440,2005,40100.00,2740,2740,2250,2885,2135,2510,2250.59,0.00,0,0,2683,2596,2553,2466,2423,2575,2445,22,375,500,1500,5,1,4449600,111,30.49,0.48,06,0.05,82.00,5169.00,3640,20240813,-31.32,2150,20250401,16.28,3415,-26.79,20250206,2150,16.28,20250401,3640,-31.32,20240813,2150,16.28,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250407,100820,57,100.00,KONEX,,,N,N,N,N, ,N,2740,230,2,9.16,2740,1,20.00,2740,2740,2740,2885,2135,2510,2740.00,0.00,0,0,2683,2596,2553,2466,2423,2575,2445,22,375,500,1500,5,1,4449600,122,33.41,0.53,06,0.00,82.00,5169.00,3640,20240813,-24.73,2150,20250401,27.44,3415,-19.77,20250206,2150,27.44,20250401,3640,-24.73,20240813,2150,27.44,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250407,090822,57,100.00,KONEX,,,N,N,N,N, ,N,2740,230,2,9.16,2740,1,20.00,2740,2740,2740,2885,2135,2510,2740.00,0.00,0,0,2683,2596,2553,2466,2423,2575,2445,22,375,500,1500,5,1,4449600,122,33.41,0.53,06,0.00,82.00,5169.00,3640,20240813,-24.73,2150,20250401,27.44,3415,-19.77,20250206,2150,27.44,20250401,3640,-24.73,20240813,2150,27.44,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250404,160817,57,100.00,KONEX,,,N,N,N,N, ,N,2510,170,2,7.26,12700,5,8.06,2640,2640,2510,2690,1990,2340,2540.00,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,22,350,500,1400,5,1,4449600,112,30.61,0.49,06,0.00,82.00,5169.00,3640,20240813,-31.04,2150,20250401,16.74,3415,-26.50,20250206,2150,16.74,20250401,3640,-31.04,20240813,2150,16.74,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250404,150825,57,100.00,KONEX,,,N,N,N,N, ,N,2510,170,2,7.26,12700,5,8.06,2640,2640,2510,2690,1990,2340,2540.00,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,22,350,500,1400,5,1,4449600,112,30.61,0.49,06,0.00,82.00,5169.00,3640,20240813,-31.04,2150,20250401,16.74,3415,-26.50,20250206,2150,16.74,20250401,3640,-31.04,20240813,2150,16.74,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250404,140828,57,100.00,KONEX,,,N,N,N,N, ,N,2530,190,2,8.12,5170,2,3.23,2640,2640,2530,2690,1990,2340,2585.00,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,22,350,500,1400,5,1,4449600,113,30.85,0.49,06,0.00,82.00,5169.00,3640,20240813,-30.49,2150,20250401,17.67,3415,-25.92,20250206,2150,17.67,20250401,3640,-30.49,20240813,2150,17.67,20250401,0.00,Y,178600,500,22 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 160818 57 100.00 KONEX N N N N N 2455 -55 5 -2.19 4610225 2048 40960.00 2740 2740 2250 2885 2135 2510 2251.09 0.00 0 0 2683 2596 2553 2466 2423 2575 2445 22 375 500 1500 5 1 4449600 109 29.94 0.47 06 0.05 82.00 5169.00 3640 20240813 -32.55 2150 20250401 14.19 3415 -28.11 20250206 2150 14.19 20250401 3640 -32.55 20240813 2150 14.19 20250401 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
3 20250407 150824 57 100.00 KONEX N N N N N 2455 -55 5 -2.19 4610225 2048 40960.00 2740 2740 2250 2885 2135 2510 2251.09 0.00 0 0 2683 2596 2553 2466 2423 2575 2445 22 375 500 1500 5 1 4449600 109 29.94 0.47 06 0.05 82.00 5169.00 3640 20240813 -32.55 2150 20250401 14.19 3415 -28.11 20250206 2150 14.19 20250401 3640 -32.55 20240813 2150 14.19 20250401 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
4 20250407 140820 57 100.00 KONEX N N N N N 2455 -55 5 -2.19 4610225 2048 40960.00 2740 2740 2250 2885 2135 2510 2251.09 0.00 0 0 2683 2596 2553 2466 2423 2575 2445 22 375 500 1500 5 1 4449600 109 29.94 0.47 06 0.05 82.00 5169.00 3640 20240813 -32.55 2150 20250401 14.19 3415 -28.11 20250206 2150 14.19 20250401 3640 -32.55 20240813 2150 14.19 20250401 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
5 20250407 130819 57 100.00 KONEX N N N N N 2455 -55 5 -2.19 4610225 2048 40960.00 2740 2740 2250 2885 2135 2510 2251.09 0.00 0 0 2683 2596 2553 2466 2423 2575 2445 22 375 500 1500 5 1 4449600 109 29.94 0.47 06 0.05 82.00 5169.00 3640 20240813 -32.55 2150 20250401 14.19 3415 -28.11 20250206 2150 14.19 20250401 3640 -32.55 20240813 2150 14.19 20250401 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
6 20250407 120819 57 100.00 KONEX N N N N N 2500 -10 5 -0.40 4512440 2005 40100.00 2740 2740 2250 2885 2135 2510 2250.59 0.00 0 0 2683 2596 2553 2466 2423 2575 2445 22 375 500 1500 5 1 4449600 111 30.49 0.48 06 0.05 82.00 5169.00 3640 20240813 -31.32 2150 20250401 16.28 3415 -26.79 20250206 2150 16.28 20250401 3640 -31.32 20240813 2150 16.28 20250401 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
7 20250407 110820 57 100.00 KONEX N N N N N 2500 -10 5 -0.40 4512440 2005 40100.00 2740 2740 2250 2885 2135 2510 2250.59 0.00 0 0 2683 2596 2553 2466 2423 2575 2445 22 375 500 1500 5 1 4449600 111 30.49 0.48 06 0.05 82.00 5169.00 3640 20240813 -31.32 2150 20250401 16.28 3415 -26.79 20250206 2150 16.28 20250401 3640 -31.32 20240813 2150 16.28 20250401 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
8 20250407 100820 57 100.00 KONEX N N N N N 2740 230 2 9.16 2740 1 20.00 2740 2740 2740 2885 2135 2510 2740.00 0.00 0 0 2683 2596 2553 2466 2423 2575 2445 22 375 500 1500 5 1 4449600 122 33.41 0.53 06 0.00 82.00 5169.00 3640 20240813 -24.73 2150 20250401 27.44 3415 -19.77 20250206 2150 27.44 20250401 3640 -24.73 20240813 2150 27.44 20250401 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
9 20250407 090822 57 100.00 KONEX N N N N N 2740 230 2 9.16 2740 1 20.00 2740 2740 2740 2885 2135 2510 2740.00 0.00 0 0 2683 2596 2553 2466 2423 2575 2445 22 375 500 1500 5 1 4449600 122 33.41 0.53 06 0.00 82.00 5169.00 3640 20240813 -24.73 2150 20250401 27.44 3415 -19.77 20250206 2150 27.44 20250401 3640 -24.73 20240813 2150 27.44 20250401 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
10 20250404 160817 57 100.00 KONEX N N N N N 2510 170 2 7.26 12700 5 8.06 2640 2640 2510 2690 1990 2340 2540.00 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 22 350 500 1400 5 1 4449600 112 30.61 0.49 06 0.00 82.00 5169.00 3640 20240813 -31.04 2150 20250401 16.74 3415 -26.50 20250206 2150 16.74 20250401 3640 -31.04 20240813 2150 16.74 20250401 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
11 20250404 150825 57 100.00 KONEX N N N N N 2510 170 2 7.26 12700 5 8.06 2640 2640 2510 2690 1990 2340 2540.00 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 22 350 500 1400 5 1 4449600 112 30.61 0.49 06 0.00 82.00 5169.00 3640 20240813 -31.04 2150 20250401 16.74 3415 -26.50 20250206 2150 16.74 20250401 3640 -31.04 20240813 2150 16.74 20250401 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
12 20250404 140828 57 100.00 KONEX N N N N N 2530 190 2 8.12 5170 2 3.23 2640 2640 2530 2690 1990 2340 2585.00 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 22 350 500 1400 5 1 4449600 113 30.85 0.49 06 0.00 82.00 5169.00 3640 20240813 -30.49 2150 20250401 17.67 3415 -25.92 20250206 2150 17.67 20250401 3640 -30.49 20240813 2150 17.67 20250401 0.00 Y 178600 500 22 억 0 N N 0 N 00 N