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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160924,57,100.00,KONEX,,,N,N,N,N, ,N,2865,35,2,1.24,51717810,18718,263.45,2750,2865,2660,3250,2410,2830,2763.00,0.00,0,0,3043,2936,2843,2736,2643,2890,2690,54,420,500,1920,5,1,10727290,307,-11.02,28.09,12,0.17,-260.00,102.00,3600,20240528,-20.42,1716,20240426,66.96,3100,-7.58,20250320,2255,27.05,20250115,3600,-20.42,20240528,1716,66.96,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250421,150941,57,100.00,KONEX,,,N,N,N,N, ,N,2780,-50,5,-1.77,30227445,11217,157.87,2750,2810,2660,3250,2410,2830,2694.79,0.00,0,0,3043,2936,2843,2736,2643,2890,2690,54,420,500,1920,5,1,10727290,298,-10.69,27.25,12,0.10,-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
20250421,140940,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-35,5,-1.24,29767980,11052,155.55,2750,2810,2660,3250,2410,2830,2693.45,0.00,0,0,3043,2936,2843,2736,2643,2890,2690,54,420,500,1920,5,1,10727290,300,-10.75,27.40,12,0.10,-260.00,102.00,3600,20240528,-22.36,1716,20240426,62.88,3100,-9.84,20250320,2255,23.95,20250115,3600,-22.36,20240528,1716,62.88,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250421,130939,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-30,5,-1.06,24354120,9051,127.39,2750,2810,2660,3250,2410,2830,2690.77,0.00,0,0,3043,2936,2843,2736,2643,2890,2690,54,420,500,1920,5,1,10727290,300,-10.77,27.45,12,0.08,-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
20250421,120939,57,100.00,KONEX,,,N,N,N,N, ,N,2745,-85,5,-3.00,899185,327,4.60,2750,2810,2745,3250,2410,2830,2749.80,0.00,0,0,3043,2936,2843,2736,2643,2890,2690,54,420,500,1920,5,1,10727290,294,-10.56,26.91,12,0.00,-260.00,102.00,3600,20240528,-23.75,1716,20240426,59.97,3100,-11.45,20250320,2255,21.73,20250115,3600,-23.75,20240528,1716,59.97,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250421,110938,57,100.00,KONEX,,,N,N,N,N, ,N,2745,-85,5,-3.00,833305,303,4.26,2750,2810,2745,3250,2410,2830,2750.18,0.00,0,0,3043,2936,2843,2736,2643,2890,2690,54,420,500,1920,5,1,10727290,294,-10.56,26.91,12,0.00,-260.00,102.00,3600,20240528,-23.75,1716,20240426,59.97,3100,-11.45,20250320,2255,21.73,20250115,3600,-23.75,20240528,1716,59.97,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250421,100933,57,100.00,KONEX,,,N,N,N,N, ,N,2810,-20,5,-0.71,830560,302,4.25,2750,2810,2750,3250,2410,2830,2750.20,0.00,0,0,3043,2936,2843,2736,2643,2890,2690,54,420,500,1920,5,1,10727290,301,-10.81,27.55,12,0.00,-260.00,102.00,3600,20240528,-21.94,1716,20240426,63.75,3100,-9.35,20250320,2255,24.61,20250115,3600,-21.94,20240528,1716,63.75,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250421,091005,57,100.00,KONEX,,,N,N,N,N, ,N,2750,-80,5,-2.83,825000,300,4.22,2750,2750,2750,3250,2410,2830,2750.00,0.00,0,0,3043,2936,2843,2736,2643,2890,2690,54,420,500,1920,5,1,10727290,295,-10.58,26.96,12,0.00,-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
20250418,160924,57,100.00,KONEX,,,N,N,N,N, ,N,2830,-35,5,-1.22,19768755,7105,170.63,2865,2950,2750,3290,2440,2865,2782.37,0.00,0,0,2915,2890,2840,2815,2765,2902,2827,54,425,500,1940,5,1,10727290,304,-10.88,27.75,12,0.07,-260.00,102.00,3600,20240528,-21.39,1716,20240426,64.92,3100,-8.71,20250320,2255,25.50,20250115,3600,-21.39,20240528,1716,64.92,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250418,150936,57,100.00,KONEX,,,N,N,N,N, ,N,2830,-35,5,-1.22,12470200,4503,108.14,2865,2950,2750,3290,2440,2865,2769.31,0.00,0,0,2915,2890,2840,2815,2765,2902,2827,54,425,500,1940,5,1,10727290,304,-10.88,27.75,12,0.04,-260.00,102.00,3600,20240528,-21.39,1716,20240426,64.92,3100,-8.71,20250320,2255,25.50,20250115,3600,-21.39,20240528,1716,64.92,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250418,140939,57,100.00,KONEX,,,N,N,N,N, ,N,2760,-105,5,-3.66,8879370,3202,76.90,2865,2950,2750,3290,2440,2865,2773.07,0.00,0,0,2915,2890,2840,2815,2765,2902,2827,54,425,500,1940,5,1,10727290,296,-10.62,27.06,12,0.03,-260.00,102.00,3600,20240528,-23.33,1716,20240426,60.84,3100,-10.97,20250320,2255,22.39,20250115,3600,-23.33,20240528,1716,60.84,20240426,0.00,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 20250421 160924 57 100.00 KONEX N N N N N 2865 35 2 1.24 51717810 18718 263.45 2750 2865 2660 3250 2410 2830 2763.00 0.00 0 0 3043 2936 2843 2736 2643 2890 2690 54 420 500 1920 5 1 10727290 307 -11.02 28.09 12 0.17 -260.00 102.00 3600 20240528 -20.42 1716 20240426 66.96 3100 -7.58 20250320 2255 27.05 20250115 3600 -20.42 20240528 1716 66.96 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
3 20250421 150941 57 100.00 KONEX N N N N N 2780 -50 5 -1.77 30227445 11217 157.87 2750 2810 2660 3250 2410 2830 2694.79 0.00 0 0 3043 2936 2843 2736 2643 2890 2690 54 420 500 1920 5 1 10727290 298 -10.69 27.25 12 0.10 -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 20250421 140940 57 100.00 KONEX N N N N N 2795 -35 5 -1.24 29767980 11052 155.55 2750 2810 2660 3250 2410 2830 2693.45 0.00 0 0 3043 2936 2843 2736 2643 2890 2690 54 420 500 1920 5 1 10727290 300 -10.75 27.40 12 0.10 -260.00 102.00 3600 20240528 -22.36 1716 20240426 62.88 3100 -9.84 20250320 2255 23.95 20250115 3600 -22.36 20240528 1716 62.88 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
5 20250421 130939 57 100.00 KONEX N N N N N 2800 -30 5 -1.06 24354120 9051 127.39 2750 2810 2660 3250 2410 2830 2690.77 0.00 0 0 3043 2936 2843 2736 2643 2890 2690 54 420 500 1920 5 1 10727290 300 -10.77 27.45 12 0.08 -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 20250421 120939 57 100.00 KONEX N N N N N 2745 -85 5 -3.00 899185 327 4.60 2750 2810 2745 3250 2410 2830 2749.80 0.00 0 0 3043 2936 2843 2736 2643 2890 2690 54 420 500 1920 5 1 10727290 294 -10.56 26.91 12 0.00 -260.00 102.00 3600 20240528 -23.75 1716 20240426 59.97 3100 -11.45 20250320 2255 21.73 20250115 3600 -23.75 20240528 1716 59.97 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
7 20250421 110938 57 100.00 KONEX N N N N N 2745 -85 5 -3.00 833305 303 4.26 2750 2810 2745 3250 2410 2830 2750.18 0.00 0 0 3043 2936 2843 2736 2643 2890 2690 54 420 500 1920 5 1 10727290 294 -10.56 26.91 12 0.00 -260.00 102.00 3600 20240528 -23.75 1716 20240426 59.97 3100 -11.45 20250320 2255 21.73 20250115 3600 -23.75 20240528 1716 59.97 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
8 20250421 100933 57 100.00 KONEX N N N N N 2810 -20 5 -0.71 830560 302 4.25 2750 2810 2750 3250 2410 2830 2750.20 0.00 0 0 3043 2936 2843 2736 2643 2890 2690 54 420 500 1920 5 1 10727290 301 -10.81 27.55 12 0.00 -260.00 102.00 3600 20240528 -21.94 1716 20240426 63.75 3100 -9.35 20250320 2255 24.61 20250115 3600 -21.94 20240528 1716 63.75 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
9 20250421 091005 57 100.00 KONEX N N N N N 2750 -80 5 -2.83 825000 300 4.22 2750 2750 2750 3250 2410 2830 2750.00 0.00 0 0 3043 2936 2843 2736 2643 2890 2690 54 420 500 1920 5 1 10727290 295 -10.58 26.96 12 0.00 -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
10 20250418 160924 57 100.00 KONEX N N N N N 2830 -35 5 -1.22 19768755 7105 170.63 2865 2950 2750 3290 2440 2865 2782.37 0.00 0 0 2915 2890 2840 2815 2765 2902 2827 54 425 500 1940 5 1 10727290 304 -10.88 27.75 12 0.07 -260.00 102.00 3600 20240528 -21.39 1716 20240426 64.92 3100 -8.71 20250320 2255 25.50 20250115 3600 -21.39 20240528 1716 64.92 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
11 20250418 150936 57 100.00 KONEX N N N N N 2830 -35 5 -1.22 12470200 4503 108.14 2865 2950 2750 3290 2440 2865 2769.31 0.00 0 0 2915 2890 2840 2815 2765 2902 2827 54 425 500 1940 5 1 10727290 304 -10.88 27.75 12 0.04 -260.00 102.00 3600 20240528 -21.39 1716 20240426 64.92 3100 -8.71 20250320 2255 25.50 20250115 3600 -21.39 20240528 1716 64.92 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
12 20250418 140939 57 100.00 KONEX N N N N N 2760 -105 5 -3.66 8879370 3202 76.90 2865 2950 2750 3290 2440 2865 2773.07 0.00 0 0 2915 2890 2840 2815 2765 2902 2827 54 425 500 1940 5 1 10727290 296 -10.62 27.06 12 0.03 -260.00 102.00 3600 20240528 -23.33 1716 20240426 60.84 3100 -10.97 20250320 2255 22.39 20250115 3600 -23.33 20240528 1716 60.84 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N