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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160921,57,100.00,KONEX,,,N,N,N,N, ,N,2750,-100,5,-3.51,5125465,1796,392.14,2715,2860,2715,3275,2425,2850,2853.82,0.00,0,0,3246,3047,2891,2692,2536,3147,2792,54,425,500,1930,5,1,10727290,295,-10.58,26.96,12,0.02,-260.00,102.00,3600,20240528,-23.61,1716,20240426,60.26,3100,-11.29,20250320,2255,21.95,20250115,3600,-23.61,20240528,1716,60.26,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250410,150926,57,100.00,KONEX,,,N,N,N,N, ,N,2845,-5,5,-0.18,5117215,1793,391.48,2715,2860,2715,3275,2425,2850,2854.00,0.00,0,0,3246,3047,2891,2692,2536,3147,2792,54,425,500,1930,5,1,10727290,305,-10.94,27.89,12,0.02,-260.00,102.00,3600,20240528,-20.97,1716,20240426,65.79,3100,-8.23,20250320,2255,26.16,20250115,3600,-20.97,20240528,1716,65.79,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250410,140922,57,100.00,KONEX,,,N,N,N,N, ,N,2730,-120,5,-4.21,5074540,1778,388.21,2715,2860,2715,3275,2425,2850,2854.07,0.00,0,0,3246,3047,2891,2692,2536,3147,2792,54,425,500,1930,5,1,10727290,293,-10.50,26.76,12,0.02,-260.00,102.00,3600,20240528,-24.17,1716,20240426,59.09,3100,-11.94,20250320,2255,21.06,20250115,3600,-24.17,20240528,1716,59.09,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250410,130922,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,5066350,1775,387.55,2715,2860,2715,3275,2425,2850,2854.28,0.00,0,0,3246,3047,2891,2692,2536,3147,2792,54,425,500,1930,5,1,10727290,306,-10.96,27.94,12,0.02,-260.00,102.00,3600,20240528,-20.83,1716,20240426,66.08,3100,-8.06,20250320,2255,26.39,20250115,3600,-20.83,20240528,1716,66.08,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250410,120922,57,100.00,KONEX,,,N,N,N,N, ,N,2860,10,2,0.35,5063500,1774,387.34,2715,2860,2715,3275,2425,2850,2854.28,0.00,0,0,3246,3047,2891,2692,2536,3147,2792,54,425,500,1930,5,1,10727290,307,-11.00,28.04,12,0.02,-260.00,102.00,3600,20240528,-20.56,1716,20240426,66.67,3100,-7.74,20250320,2255,26.83,20250115,3600,-20.56,20240528,1716,66.67,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250410,110921,57,100.00,KONEX,,,N,N,N,N, ,N,2860,10,2,0.35,73845,26,5.68,2715,2860,2715,3275,2425,2850,2840.19,0.00,0,0,3246,3047,2891,2692,2536,3147,2792,54,425,500,1930,5,1,10727290,307,-11.00,28.04,12,0.00,-260.00,102.00,3600,20240528,-20.56,1716,20240426,66.67,3100,-7.74,20250320,2255,26.83,20250115,3600,-20.56,20240528,1716,66.67,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250410,100923,57,100.00,KONEX,,,N,N,N,N, ,N,2860,10,2,0.35,73845,26,5.68,2715,2860,2715,3275,2425,2850,2840.19,0.00,0,0,3246,3047,2891,2692,2536,3147,2792,54,425,500,1930,5,1,10727290,307,-11.00,28.04,12,0.00,-260.00,102.00,3600,20240528,-20.56,1716,20240426,66.67,3100,-7.74,20250320,2255,26.83,20250115,3600,-20.56,20240528,1716,66.67,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250410,090925,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,3246,3047,2891,2692,2536,3147,2792,54,425,500,1930,5,1,10727290,306,-10.96,27.94,12,0.00,-260.00,102.00,3600,20240528,-20.83,1716,20240426,66.08,3100,-8.06,20250320,2255,26.39,20250115,3600,-20.83,20240528,1716,66.08,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250409,160917,57,100.00,KONEX,,,N,N,N,N, ,N,2850,60,2,2.15,1302735,458,37.24,2785,3090,2735,3205,2375,2790,2844.40,0.00,0,0,2920,2855,2730,2665,2540,2887,2697,54,415,500,1890,5,1,10727290,306,-10.96,27.94,12,0.00,-260.00,102.00,3600,20240528,-20.83,1716,20240426,66.08,3100,-8.06,20250320,2255,26.39,20250115,3600,-20.83,20240528,1716,66.08,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250409,150719,57,100.00,KONEX,,,N,N,N,N, ,N,2735,-55,5,-1.97,752300,260,21.14,2785,3090,2735,3205,2375,2790,2893.46,0.00,0,0,2920,2855,2730,2665,2540,2887,2697,54,415,500,1890,5,1,10727290,293,-10.52,26.81,12,0.00,-260.00,102.00,3600,20240528,-24.03,1716,20240426,59.38,3100,-11.77,20250320,2255,21.29,20250115,3600,-24.03,20240528,1716,59.38,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250409,140915,57,100.00,KONEX,,,N,N,N,N, ,N,2885,95,2,3.41,749565,259,21.06,2785,3090,2780,3205,2375,2790,2894.07,0.00,0,0,2920,2855,2730,2665,2540,2887,2697,54,415,500,1890,5,1,10727290,309,-11.10,28.28,12,0.00,-260.00,102.00,3600,20240528,-19.86,1716,20240426,68.12,3100,-6.94,20250320,2255,27.94,20250115,3600,-19.86,20240528,1716,68.12,20240426,0.00,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 20250410 160921 57 100.00 KONEX N N N N N 2750 -100 5 -3.51 5125465 1796 392.14 2715 2860 2715 3275 2425 2850 2853.82 0.00 0 0 3246 3047 2891 2692 2536 3147 2792 54 425 500 1930 5 1 10727290 295 -10.58 26.96 12 0.02 -260.00 102.00 3600 20240528 -23.61 1716 20240426 60.26 3100 -11.29 20250320 2255 21.95 20250115 3600 -23.61 20240528 1716 60.26 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
3 20250410 150926 57 100.00 KONEX N N N N N 2845 -5 5 -0.18 5117215 1793 391.48 2715 2860 2715 3275 2425 2850 2854.00 0.00 0 0 3246 3047 2891 2692 2536 3147 2792 54 425 500 1930 5 1 10727290 305 -10.94 27.89 12 0.02 -260.00 102.00 3600 20240528 -20.97 1716 20240426 65.79 3100 -8.23 20250320 2255 26.16 20250115 3600 -20.97 20240528 1716 65.79 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
4 20250410 140922 57 100.00 KONEX N N N N N 2730 -120 5 -4.21 5074540 1778 388.21 2715 2860 2715 3275 2425 2850 2854.07 0.00 0 0 3246 3047 2891 2692 2536 3147 2792 54 425 500 1930 5 1 10727290 293 -10.50 26.76 12 0.02 -260.00 102.00 3600 20240528 -24.17 1716 20240426 59.09 3100 -11.94 20250320 2255 21.06 20250115 3600 -24.17 20240528 1716 59.09 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
5 20250410 130922 57 100.00 KONEX N N N N N 2850 0 3 0.00 5066350 1775 387.55 2715 2860 2715 3275 2425 2850 2854.28 0.00 0 0 3246 3047 2891 2692 2536 3147 2792 54 425 500 1930 5 1 10727290 306 -10.96 27.94 12 0.02 -260.00 102.00 3600 20240528 -20.83 1716 20240426 66.08 3100 -8.06 20250320 2255 26.39 20250115 3600 -20.83 20240528 1716 66.08 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
6 20250410 120922 57 100.00 KONEX N N N N N 2860 10 2 0.35 5063500 1774 387.34 2715 2860 2715 3275 2425 2850 2854.28 0.00 0 0 3246 3047 2891 2692 2536 3147 2792 54 425 500 1930 5 1 10727290 307 -11.00 28.04 12 0.02 -260.00 102.00 3600 20240528 -20.56 1716 20240426 66.67 3100 -7.74 20250320 2255 26.83 20250115 3600 -20.56 20240528 1716 66.67 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
7 20250410 110921 57 100.00 KONEX N N N N N 2860 10 2 0.35 73845 26 5.68 2715 2860 2715 3275 2425 2850 2840.19 0.00 0 0 3246 3047 2891 2692 2536 3147 2792 54 425 500 1930 5 1 10727290 307 -11.00 28.04 12 0.00 -260.00 102.00 3600 20240528 -20.56 1716 20240426 66.67 3100 -7.74 20250320 2255 26.83 20250115 3600 -20.56 20240528 1716 66.67 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
8 20250410 100923 57 100.00 KONEX N N N N N 2860 10 2 0.35 73845 26 5.68 2715 2860 2715 3275 2425 2850 2840.19 0.00 0 0 3246 3047 2891 2692 2536 3147 2792 54 425 500 1930 5 1 10727290 307 -11.00 28.04 12 0.00 -260.00 102.00 3600 20240528 -20.56 1716 20240426 66.67 3100 -7.74 20250320 2255 26.83 20250115 3600 -20.56 20240528 1716 66.67 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
9 20250410 090925 57 100.00 KONEX N N N N N 2850 0 3 0.00 0 0 0.00 0 0 0 3275 2425 2850 0.00 0.00 0 0 3246 3047 2891 2692 2536 3147 2792 54 425 500 1930 5 1 10727290 306 -10.96 27.94 12 0.00 -260.00 102.00 3600 20240528 -20.83 1716 20240426 66.08 3100 -8.06 20250320 2255 26.39 20250115 3600 -20.83 20240528 1716 66.08 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
10 20250409 160917 57 100.00 KONEX N N N N N 2850 60 2 2.15 1302735 458 37.24 2785 3090 2735 3205 2375 2790 2844.40 0.00 0 0 2920 2855 2730 2665 2540 2887 2697 54 415 500 1890 5 1 10727290 306 -10.96 27.94 12 0.00 -260.00 102.00 3600 20240528 -20.83 1716 20240426 66.08 3100 -8.06 20250320 2255 26.39 20250115 3600 -20.83 20240528 1716 66.08 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
11 20250409 150719 57 100.00 KONEX N N N N N 2735 -55 5 -1.97 752300 260 21.14 2785 3090 2735 3205 2375 2790 2893.46 0.00 0 0 2920 2855 2730 2665 2540 2887 2697 54 415 500 1890 5 1 10727290 293 -10.52 26.81 12 0.00 -260.00 102.00 3600 20240528 -24.03 1716 20240426 59.38 3100 -11.77 20250320 2255 21.29 20250115 3600 -24.03 20240528 1716 59.38 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
12 20250409 140915 57 100.00 KONEX N N N N N 2885 95 2 3.41 749565 259 21.06 2785 3090 2780 3205 2375 2790 2894.07 0.00 0 0 2920 2855 2730 2665 2540 2887 2697 54 415 500 1890 5 1 10727290 309 -11.10 28.28 12 0.00 -260.00 102.00 3600 20240528 -19.86 1716 20240426 68.12 3100 -6.94 20250320 2255 27.94 20250115 3600 -19.86 20240528 1716 68.12 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N