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
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
20250414,160838,57,100.00,KONEX,,,N,N,N,N, ,N,7030,-40,5,-0.57,19983400,2846,53.71,7080,7080,6950,8130,6010,7070,7021.57,0.00,0,0,7196,7132,7066,7002,6936,7100,6970,29,1060,500,4240,10,1,5823333,409,-14.20,3.53,12,0.05,-495.00,1991.00,9870,20240826,-28.77,5210,20250117,34.93,8200,-14.27,20250217,5210,34.93,20250117,9870,-28.77,20240826,5210,34.93,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250414,150846,57,100.00,KONEX,,,N,N,N,N, ,N,7020,-50,5,-0.71,19850010,2827,53.35,7080,7080,6950,8130,6010,7070,7021.58,0.00,0,0,7196,7132,7066,7002,6936,7100,6970,29,1060,500,4240,10,1,5823333,409,-14.18,3.53,12,0.05,-495.00,1991.00,9870,20240826,-28.88,5210,20250117,34.74,8200,-14.39,20250217,5210,34.74,20250117,9870,-28.88,20240826,5210,34.74,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250414,140844,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-70,5,-0.99,14602490,2077,39.20,7080,7080,7000,8130,6010,7070,7030.57,0.00,0,0,7196,7132,7066,7002,6936,7100,6970,29,1060,500,4240,10,1,5823333,408,-14.14,3.52,12,0.04,-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
20250414,130842,57,100.00,KONEX,,,N,N,N,N, ,N,7010,-60,5,-0.85,10742990,1526,28.80,7080,7080,7000,8130,6010,7070,7039.97,0.00,0,0,7196,7132,7066,7002,6936,7100,6970,29,1060,500,4240,10,1,5823333,408,-14.16,3.52,12,0.03,-495.00,1991.00,9870,20240826,-28.98,5210,20250117,34.55,8200,-14.51,20250217,5210,34.55,20250117,9870,-28.98,20240826,5210,34.55,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250414,120845,57,100.00,KONEX,,,N,N,N,N, ,N,7030,-40,5,-0.57,9157990,1300,24.53,7080,7080,7020,8130,6010,7070,7044.61,0.00,0,0,7196,7132,7066,7002,6936,7100,6970,29,1060,500,4240,10,1,5823333,409,-14.20,3.53,12,0.02,-495.00,1991.00,9870,20240826,-28.77,5210,20250117,34.93,8200,-14.27,20250217,5210,34.93,20250117,9870,-28.77,20240826,5210,34.93,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250414,110841,57,100.00,KONEX,,,N,N,N,N, ,N,7030,-40,5,-0.57,7892590,1120,21.14,7080,7080,7020,8130,6010,7070,7046.96,0.00,0,0,7196,7132,7066,7002,6936,7100,6970,29,1060,500,4240,10,1,5823333,409,-14.20,3.53,12,0.02,-495.00,1991.00,9870,20240826,-28.77,5210,20250117,34.93,8200,-14.27,20250217,5210,34.93,20250117,9870,-28.77,20240826,5210,34.93,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250414,100843,57,100.00,KONEX,,,N,N,N,N, ,N,7060,-10,5,-0.14,3534090,500,9.44,7080,7080,7060,8130,6010,7070,7068.18,0.00,0,0,7196,7132,7066,7002,6936,7100,6970,29,1060,500,4240,10,1,5823333,411,-14.26,3.55,12,0.01,-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
20250414,090844,57,100.00,KONEX,,,N,N,N,N, ,N,7070,0,3,0.00,679220,96,1.81,7080,7080,7070,8130,6010,7070,7075.21,0.00,0,0,7196,7132,7066,7002,6936,7100,6970,29,1060,500,4240,10,1,5823333,412,-14.28,3.55,12,0.00,-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
20250411,160834,57,100.00,KONEX,,,N,N,N,N, ,N,7070,80,2,1.14,37642080,5299,664.04,7090,7130,7000,8030,5950,6990,7103.62,0.00,0,0,7250,7120,6960,6830,6670,7040,6750,29,1040,500,4190,10,1,5823333,412,-14.28,3.55,12,0.09,-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
20250411,150842,57,100.00,KONEX,,,N,N,N,N, ,N,7010,20,2,0.29,36938080,5199,651.50,7090,7130,7000,8030,5950,6990,7104.84,0.00,0,0,7250,7120,6960,6830,6670,7040,6750,29,1040,500,4190,10,1,5823333,408,-14.16,3.52,12,0.09,-495.00,1991.00,9870,20240826,-28.98,5210,20250117,34.55,8200,-14.51,20250217,5210,34.55,20250117,9870,-28.98,20240826,5210,34.55,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250411,140840,57,100.00,KONEX,,,N,N,N,N, ,N,7010,20,2,0.29,36938080,5199,651.50,7090,7130,7000,8030,5950,6990,7104.84,0.00,0,0,7250,7120,6960,6830,6670,7040,6750,29,1040,500,4190,10,1,5823333,408,-14.16,3.52,12,0.09,-495.00,1991.00,9870,20240826,-28.98,5210,20250117,34.55,8200,-14.51,20250217,5210,34.55,20250117,9870,-28.98,20240826,5210,34.55,20250117,0.00,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 20250414 160838 57 100.00 KONEX N N N N N 7030 -40 5 -0.57 19983400 2846 53.71 7080 7080 6950 8130 6010 7070 7021.57 0.00 0 0 7196 7132 7066 7002 6936 7100 6970 29 1060 500 4240 10 1 5823333 409 -14.20 3.53 12 0.05 -495.00 1991.00 9870 20240826 -28.77 5210 20250117 34.93 8200 -14.27 20250217 5210 34.93 20250117 9870 -28.77 20240826 5210 34.93 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
3 20250414 150846 57 100.00 KONEX N N N N N 7020 -50 5 -0.71 19850010 2827 53.35 7080 7080 6950 8130 6010 7070 7021.58 0.00 0 0 7196 7132 7066 7002 6936 7100 6970 29 1060 500 4240 10 1 5823333 409 -14.18 3.53 12 0.05 -495.00 1991.00 9870 20240826 -28.88 5210 20250117 34.74 8200 -14.39 20250217 5210 34.74 20250117 9870 -28.88 20240826 5210 34.74 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
4 20250414 140844 57 100.00 KONEX N N N N N 7000 -70 5 -0.99 14602490 2077 39.20 7080 7080 7000 8130 6010 7070 7030.57 0.00 0 0 7196 7132 7066 7002 6936 7100 6970 29 1060 500 4240 10 1 5823333 408 -14.14 3.52 12 0.04 -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
5 20250414 130842 57 100.00 KONEX N N N N N 7010 -60 5 -0.85 10742990 1526 28.80 7080 7080 7000 8130 6010 7070 7039.97 0.00 0 0 7196 7132 7066 7002 6936 7100 6970 29 1060 500 4240 10 1 5823333 408 -14.16 3.52 12 0.03 -495.00 1991.00 9870 20240826 -28.98 5210 20250117 34.55 8200 -14.51 20250217 5210 34.55 20250117 9870 -28.98 20240826 5210 34.55 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
6 20250414 120845 57 100.00 KONEX N N N N N 7030 -40 5 -0.57 9157990 1300 24.53 7080 7080 7020 8130 6010 7070 7044.61 0.00 0 0 7196 7132 7066 7002 6936 7100 6970 29 1060 500 4240 10 1 5823333 409 -14.20 3.53 12 0.02 -495.00 1991.00 9870 20240826 -28.77 5210 20250117 34.93 8200 -14.27 20250217 5210 34.93 20250117 9870 -28.77 20240826 5210 34.93 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
7 20250414 110841 57 100.00 KONEX N N N N N 7030 -40 5 -0.57 7892590 1120 21.14 7080 7080 7020 8130 6010 7070 7046.96 0.00 0 0 7196 7132 7066 7002 6936 7100 6970 29 1060 500 4240 10 1 5823333 409 -14.20 3.53 12 0.02 -495.00 1991.00 9870 20240826 -28.77 5210 20250117 34.93 8200 -14.27 20250217 5210 34.93 20250117 9870 -28.77 20240826 5210 34.93 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
8 20250414 100843 57 100.00 KONEX N N N N N 7060 -10 5 -0.14 3534090 500 9.44 7080 7080 7060 8130 6010 7070 7068.18 0.00 0 0 7196 7132 7066 7002 6936 7100 6970 29 1060 500 4240 10 1 5823333 411 -14.26 3.55 12 0.01 -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
9 20250414 090844 57 100.00 KONEX N N N N N 7070 0 3 0.00 679220 96 1.81 7080 7080 7070 8130 6010 7070 7075.21 0.00 0 0 7196 7132 7066 7002 6936 7100 6970 29 1060 500 4240 10 1 5823333 412 -14.28 3.55 12 0.00 -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
10 20250411 160834 57 100.00 KONEX N N N N N 7070 80 2 1.14 37642080 5299 664.04 7090 7130 7000 8030 5950 6990 7103.62 0.00 0 0 7250 7120 6960 6830 6670 7040 6750 29 1040 500 4190 10 1 5823333 412 -14.28 3.55 12 0.09 -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
11 20250411 150842 57 100.00 KONEX N N N N N 7010 20 2 0.29 36938080 5199 651.50 7090 7130 7000 8030 5950 6990 7104.84 0.00 0 0 7250 7120 6960 6830 6670 7040 6750 29 1040 500 4190 10 1 5823333 408 -14.16 3.52 12 0.09 -495.00 1991.00 9870 20240826 -28.98 5210 20250117 34.55 8200 -14.51 20250217 5210 34.55 20250117 9870 -28.98 20240826 5210 34.55 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
12 20250411 140840 57 100.00 KONEX N N N N N 7010 20 2 0.29 36938080 5199 651.50 7090 7130 7000 8030 5950 6990 7104.84 0.00 0 0 7250 7120 6960 6830 6670 7040 6750 29 1040 500 4190 10 1 5823333 408 -14.16 3.52 12 0.09 -495.00 1991.00 9870 20240826 -28.98 5210 20250117 34.55 8200 -14.51 20250217 5210 34.55 20250117 9870 -28.98 20240826 5210 34.55 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N