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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217880/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
20250415,160925,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-20,5,-0.69,24083950,8663,63.41,2760,2890,2500,3320,2460,2890,2780.09,0.00,0,0,2996,2942,2846,2792,2696,2895,2745,54,430,500,1960,5,1,10727290,308,-11.04,28.14,12,0.08,-260.00,102.00,3600,20240528,-20.28,1716,20240426,67.25,3100,-7.42,20250320,2255,27.27,20250115,3600,-20.28,20240528,1716,67.25,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250415,150935,57,100.00,KONEX,,,N,N,N,N, ,N,2780,-110,5,-3.81,22293080,8039,58.84,2760,2890,2500,3320,2460,2890,2773.12,0.00,0,0,2996,2942,2846,2792,2696,2895,2745,54,430,500,1960,5,1,10727290,298,-10.69,27.25,12,0.07,-260.00,102.00,3600,20240528,-22.78,1716,20240426,62.00,3100,-10.32,20250320,2255,23.28,20250115,3600,-22.78,20240528,1716,62.00,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250415,140933,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,22120720,7977,58.39,2760,2890,2500,3320,2460,2890,2773.06,0.00,0,0,2996,2942,2846,2792,2696,2895,2745,54,430,500,1960,5,1,10727290,310,-11.12,28.33,12,0.07,-260.00,102.00,3600,20240528,-19.72,1716,20240426,68.41,3100,-6.77,20250320,2255,28.16,20250115,3600,-19.72,20240528,1716,68.41,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250415,130935,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-90,5,-3.11,12109165,4475,32.76,2760,2800,2500,3320,2460,2890,2705.96,0.00,0,0,2996,2942,2846,2792,2696,2895,2745,54,430,500,1960,5,1,10727290,300,-10.77,27.45,12,0.04,-260.00,102.00,3600,20240528,-22.22,1716,20240426,63.17,3100,-9.68,20250320,2255,24.17,20250115,3600,-22.22,20240528,1716,63.17,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250415,120932,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-100,5,-3.46,11305665,4187,30.65,2760,2800,2500,3320,2460,2890,2700.18,0.00,0,0,2996,2942,2846,2792,2696,2895,2745,54,430,500,1960,5,1,10727290,299,-10.73,27.35,12,0.04,-260.00,102.00,3600,20240528,-22.50,1716,20240426,62.59,3100,-10.00,20250320,2255,23.73,20250115,3600,-22.50,20240528,1716,62.59,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250415,110934,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-90,5,-3.11,11288925,4181,30.60,2760,2800,2500,3320,2460,2890,2700.05,0.00,0,0,2996,2942,2846,2792,2696,2895,2745,54,430,500,1960,5,1,10727290,300,-10.77,27.45,12,0.04,-260.00,102.00,3600,20240528,-22.22,1716,20240426,63.17,3100,-9.68,20250320,2255,24.17,20250115,3600,-22.22,20240528,1716,63.17,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250415,100934,57,100.00,KONEX,,,N,N,N,N, ,N,2765,-125,5,-4.33,9259455,3451,25.26,2760,2765,2500,3320,2460,2890,2683.12,0.00,0,0,2996,2942,2846,2792,2696,2895,2745,54,430,500,1960,5,1,10727290,297,-10.63,27.11,12,0.03,-260.00,102.00,3600,20240528,-23.19,1716,20240426,61.13,3100,-10.81,20250320,2255,22.62,20250115,3600,-23.19,20240528,1716,61.13,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250415,090937,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-190,5,-6.57,8956860,3339,24.44,2760,2760,2500,3320,2460,2890,2682.50,0.00,0,0,2996,2942,2846,2792,2696,2895,2745,54,430,500,1960,5,1,10727290,290,-10.38,26.47,12,0.03,-260.00,102.00,3600,20240528,-25.00,1716,20240426,57.34,3100,-12.90,20250320,2255,19.73,20250115,3600,-25.00,20240528,1716,57.34,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250414,160922,57,100.00,KONEX,,,N,N,N,N, ,N,2890,10,2,0.35,38443280,13662,8084.02,2900,2900,2750,3310,2450,2880,2813.84,0.00,0,0,2960,2920,2860,2820,2760,2890,2790,54,430,500,1950,5,1,10727290,310,-11.12,28.33,12,0.13,-260.00,102.00,3600,20240528,-19.72,1716,20240426,68.41,3100,-6.77,20250320,2255,28.16,20250115,3600,-19.72,20240528,1716,68.41,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250414,150931,57,100.00,KONEX,,,N,N,N,N, ,N,2840,-40,5,-1.39,24400620,8793,5202.96,2900,2900,2750,3310,2450,2880,2775.01,0.00,0,0,2960,2920,2860,2820,2760,2890,2790,54,430,500,1950,5,1,10727290,305,-10.92,27.84,12,0.08,-260.00,102.00,3600,20240528,-21.11,1716,20240426,65.50,3100,-8.39,20250320,2255,25.94,20250115,3600,-21.11,20240528,1716,65.50,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250414,140930,57,100.00,KONEX,,,N,N,N,N, ,N,2755,-125,5,-4.34,9152560,3288,1945.56,2900,2900,2750,3310,2450,2880,2783.63,0.00,0,0,2960,2920,2860,2820,2760,2890,2790,54,430,500,1950,5,1,10727290,296,-10.60,27.01,12,0.03,-260.00,102.00,3600,20240528,-23.47,1716,20240426,60.55,3100,-11.13,20250320,2255,22.17,20250115,3600,-23.47,20240528,1716,60.55,20240426,0.00,Y,217880,500,53 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 20250415 160925 57 100.00 KONEX N N N N N 2870 -20 5 -0.69 24083950 8663 63.41 2760 2890 2500 3320 2460 2890 2780.09 0.00 0 0 2996 2942 2846 2792 2696 2895 2745 54 430 500 1960 5 1 10727290 308 -11.04 28.14 12 0.08 -260.00 102.00 3600 20240528 -20.28 1716 20240426 67.25 3100 -7.42 20250320 2255 27.27 20250115 3600 -20.28 20240528 1716 67.25 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
3 20250415 150935 57 100.00 KONEX N N N N N 2780 -110 5 -3.81 22293080 8039 58.84 2760 2890 2500 3320 2460 2890 2773.12 0.00 0 0 2996 2942 2846 2792 2696 2895 2745 54 430 500 1960 5 1 10727290 298 -10.69 27.25 12 0.07 -260.00 102.00 3600 20240528 -22.78 1716 20240426 62.00 3100 -10.32 20250320 2255 23.28 20250115 3600 -22.78 20240528 1716 62.00 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
4 20250415 140933 57 100.00 KONEX N N N N N 2890 0 3 0.00 22120720 7977 58.39 2760 2890 2500 3320 2460 2890 2773.06 0.00 0 0 2996 2942 2846 2792 2696 2895 2745 54 430 500 1960 5 1 10727290 310 -11.12 28.33 12 0.07 -260.00 102.00 3600 20240528 -19.72 1716 20240426 68.41 3100 -6.77 20250320 2255 28.16 20250115 3600 -19.72 20240528 1716 68.41 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
5 20250415 130935 57 100.00 KONEX N N N N N 2800 -90 5 -3.11 12109165 4475 32.76 2760 2800 2500 3320 2460 2890 2705.96 0.00 0 0 2996 2942 2846 2792 2696 2895 2745 54 430 500 1960 5 1 10727290 300 -10.77 27.45 12 0.04 -260.00 102.00 3600 20240528 -22.22 1716 20240426 63.17 3100 -9.68 20250320 2255 24.17 20250115 3600 -22.22 20240528 1716 63.17 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
6 20250415 120932 57 100.00 KONEX N N N N N 2790 -100 5 -3.46 11305665 4187 30.65 2760 2800 2500 3320 2460 2890 2700.18 0.00 0 0 2996 2942 2846 2792 2696 2895 2745 54 430 500 1960 5 1 10727290 299 -10.73 27.35 12 0.04 -260.00 102.00 3600 20240528 -22.50 1716 20240426 62.59 3100 -10.00 20250320 2255 23.73 20250115 3600 -22.50 20240528 1716 62.59 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
7 20250415 110934 57 100.00 KONEX N N N N N 2800 -90 5 -3.11 11288925 4181 30.60 2760 2800 2500 3320 2460 2890 2700.05 0.00 0 0 2996 2942 2846 2792 2696 2895 2745 54 430 500 1960 5 1 10727290 300 -10.77 27.45 12 0.04 -260.00 102.00 3600 20240528 -22.22 1716 20240426 63.17 3100 -9.68 20250320 2255 24.17 20250115 3600 -22.22 20240528 1716 63.17 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
8 20250415 100934 57 100.00 KONEX N N N N N 2765 -125 5 -4.33 9259455 3451 25.26 2760 2765 2500 3320 2460 2890 2683.12 0.00 0 0 2996 2942 2846 2792 2696 2895 2745 54 430 500 1960 5 1 10727290 297 -10.63 27.11 12 0.03 -260.00 102.00 3600 20240528 -23.19 1716 20240426 61.13 3100 -10.81 20250320 2255 22.62 20250115 3600 -23.19 20240528 1716 61.13 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
9 20250415 090937 57 100.00 KONEX N N N N N 2700 -190 5 -6.57 8956860 3339 24.44 2760 2760 2500 3320 2460 2890 2682.50 0.00 0 0 2996 2942 2846 2792 2696 2895 2745 54 430 500 1960 5 1 10727290 290 -10.38 26.47 12 0.03 -260.00 102.00 3600 20240528 -25.00 1716 20240426 57.34 3100 -12.90 20250320 2255 19.73 20250115 3600 -25.00 20240528 1716 57.34 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
10 20250414 160922 57 100.00 KONEX N N N N N 2890 10 2 0.35 38443280 13662 8084.02 2900 2900 2750 3310 2450 2880 2813.84 0.00 0 0 2960 2920 2860 2820 2760 2890 2790 54 430 500 1950 5 1 10727290 310 -11.12 28.33 12 0.13 -260.00 102.00 3600 20240528 -19.72 1716 20240426 68.41 3100 -6.77 20250320 2255 28.16 20250115 3600 -19.72 20240528 1716 68.41 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
11 20250414 150931 57 100.00 KONEX N N N N N 2840 -40 5 -1.39 24400620 8793 5202.96 2900 2900 2750 3310 2450 2880 2775.01 0.00 0 0 2960 2920 2860 2820 2760 2890 2790 54 430 500 1950 5 1 10727290 305 -10.92 27.84 12 0.08 -260.00 102.00 3600 20240528 -21.11 1716 20240426 65.50 3100 -8.39 20250320 2255 25.94 20250115 3600 -21.11 20240528 1716 65.50 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
12 20250414 140930 57 100.00 KONEX N N N N N 2755 -125 5 -4.34 9152560 3288 1945.56 2900 2900 2750 3310 2450 2880 2783.63 0.00 0 0 2960 2920 2860 2820 2760 2890 2790 54 430 500 1950 5 1 10727290 296 -10.60 27.01 12 0.03 -260.00 102.00 3600 20240528 -23.47 1716 20240426 60.55 3100 -11.13 20250320 2255 22.17 20250115 3600 -23.47 20240528 1716 60.55 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N