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
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
20250414,160839,57,100.00,KONEX,,,N,N,N,N, ,N,2710,135,2,5.24,2710,1,33.33,2710,2710,2710,2960,2190,2575,2710.00,0.00,0,0,2938,2756,2508,2326,2078,2632,2202,22,385,500,1540,5,1,4449600,121,33.05,0.52,06,0.00,82.00,5169.00,3640,20240813,-25.55,2140,20250408,26.64,3415,-20.64,20250206,2140,26.64,20250408,3640,-25.55,20240813,2140,26.64,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250414,150847,57,100.00,KONEX,,,N,N,N,N, ,N,2710,135,2,5.24,2710,1,33.33,2710,2710,2710,2960,2190,2575,2710.00,0.00,0,0,2938,2756,2508,2326,2078,2632,2202,22,385,500,1540,5,1,4449600,121,33.05,0.52,06,0.00,82.00,5169.00,3640,20240813,-25.55,2140,20250408,26.64,3415,-20.64,20250206,2140,26.64,20250408,3640,-25.55,20240813,2140,26.64,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250414,140846,57,100.00,KONEX,,,N,N,N,N, ,N,2710,135,2,5.24,2710,1,33.33,2710,2710,2710,2960,2190,2575,2710.00,0.00,0,0,2938,2756,2508,2326,2078,2632,2202,22,385,500,1540,5,1,4449600,121,33.05,0.52,06,0.00,82.00,5169.00,3640,20240813,-25.55,2140,20250408,26.64,3415,-20.64,20250206,2140,26.64,20250408,3640,-25.55,20240813,2140,26.64,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250414,130844,57,100.00,KONEX,,,N,N,N,N, ,N,2710,135,2,5.24,2710,1,33.33,2710,2710,2710,2960,2190,2575,2710.00,0.00,0,0,2938,2756,2508,2326,2078,2632,2202,22,385,500,1540,5,1,4449600,121,33.05,0.52,06,0.00,82.00,5169.00,3640,20240813,-25.55,2140,20250408,26.64,3415,-20.64,20250206,2140,26.64,20250408,3640,-25.55,20240813,2140,26.64,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250414,120846,57,100.00,KONEX,,,N,N,N,N, ,N,2710,135,2,5.24,2710,1,33.33,2710,2710,2710,2960,2190,2575,2710.00,0.00,0,0,2938,2756,2508,2326,2078,2632,2202,22,385,500,1540,5,1,4449600,121,33.05,0.52,06,0.00,82.00,5169.00,3640,20240813,-25.55,2140,20250408,26.64,3415,-20.64,20250206,2140,26.64,20250408,3640,-25.55,20240813,2140,26.64,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250414,110842,57,100.00,KONEX,,,N,N,N,N, ,N,2710,135,2,5.24,2710,1,33.33,2710,2710,2710,2960,2190,2575,2710.00,0.00,0,0,2938,2756,2508,2326,2078,2632,2202,22,385,500,1540,5,1,4449600,121,33.05,0.52,06,0.00,82.00,5169.00,3640,20240813,-25.55,2140,20250408,26.64,3415,-20.64,20250206,2140,26.64,20250408,3640,-25.55,20240813,2140,26.64,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250414,100844,57,100.00,KONEX,,,N,N,N,N, ,N,2710,135,2,5.24,2710,1,33.33,2710,2710,2710,2960,2190,2575,2710.00,0.00,0,0,2938,2756,2508,2326,2078,2632,2202,22,385,500,1540,5,1,4449600,121,33.05,0.52,06,0.00,82.00,5169.00,3640,20240813,-25.55,2140,20250408,26.64,3415,-20.64,20250206,2140,26.64,20250408,3640,-25.55,20240813,2140,26.64,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250414,090845,57,100.00,KONEX,,,N,N,N,N, ,N,2710,135,2,5.24,2710,1,33.33,2710,2710,2710,2960,2190,2575,2710.00,0.00,0,0,2938,2756,2508,2326,2078,2632,2202,22,385,500,1540,5,1,4449600,121,33.05,0.52,06,0.00,82.00,5169.00,3640,20240813,-25.55,2140,20250408,26.64,3415,-20.64,20250206,2140,26.64,20250408,3640,-25.55,20240813,2140,26.64,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250411,160835,57,100.00,KONEX,,,N,N,N,N, ,N,2575,120,2,4.89,7525,3,150.00,2690,2690,2260,2820,2090,2455,2508.33,0.00,0,0,2755,2605,2530,2380,2305,2567,2342,22,365,500,1470,5,1,4449600,115,31.40,0.50,06,0.00,82.00,5169.00,3640,20240813,-29.26,2140,20250408,20.33,3415,-24.60,20250206,2140,20.33,20250408,3640,-29.26,20240813,2140,20.33,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250411,150843,57,100.00,KONEX,,,N,N,N,N, ,N,2575,120,2,4.89,7525,3,150.00,2690,2690,2260,2820,2090,2455,2508.33,0.00,0,0,2755,2605,2530,2380,2305,2567,2342,22,365,500,1470,5,1,4449600,115,31.40,0.50,06,0.00,82.00,5169.00,3640,20240813,-29.26,2140,20250408,20.33,3415,-24.60,20250206,2140,20.33,20250408,3640,-29.26,20240813,2140,20.33,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250411,140842,57,100.00,KONEX,,,N,N,N,N, ,N,2575,120,2,4.89,7525,3,150.00,2690,2690,2260,2820,2090,2455,2508.33,0.00,0,0,2755,2605,2530,2380,2305,2567,2342,22,365,500,1470,5,1,4449600,115,31.40,0.50,06,0.00,82.00,5169.00,3640,20240813,-29.26,2140,20250408,20.33,3415,-24.60,20250206,2140,20.33,20250408,3640,-29.26,20240813,2140,20.33,20250408,0.00,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 20250414 160839 57 100.00 KONEX N N N N N 2710 135 2 5.24 2710 1 33.33 2710 2710 2710 2960 2190 2575 2710.00 0.00 0 0 2938 2756 2508 2326 2078 2632 2202 22 385 500 1540 5 1 4449600 121 33.05 0.52 06 0.00 82.00 5169.00 3640 20240813 -25.55 2140 20250408 26.64 3415 -20.64 20250206 2140 26.64 20250408 3640 -25.55 20240813 2140 26.64 20250408 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
3 20250414 150847 57 100.00 KONEX N N N N N 2710 135 2 5.24 2710 1 33.33 2710 2710 2710 2960 2190 2575 2710.00 0.00 0 0 2938 2756 2508 2326 2078 2632 2202 22 385 500 1540 5 1 4449600 121 33.05 0.52 06 0.00 82.00 5169.00 3640 20240813 -25.55 2140 20250408 26.64 3415 -20.64 20250206 2140 26.64 20250408 3640 -25.55 20240813 2140 26.64 20250408 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
4 20250414 140846 57 100.00 KONEX N N N N N 2710 135 2 5.24 2710 1 33.33 2710 2710 2710 2960 2190 2575 2710.00 0.00 0 0 2938 2756 2508 2326 2078 2632 2202 22 385 500 1540 5 1 4449600 121 33.05 0.52 06 0.00 82.00 5169.00 3640 20240813 -25.55 2140 20250408 26.64 3415 -20.64 20250206 2140 26.64 20250408 3640 -25.55 20240813 2140 26.64 20250408 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
5 20250414 130844 57 100.00 KONEX N N N N N 2710 135 2 5.24 2710 1 33.33 2710 2710 2710 2960 2190 2575 2710.00 0.00 0 0 2938 2756 2508 2326 2078 2632 2202 22 385 500 1540 5 1 4449600 121 33.05 0.52 06 0.00 82.00 5169.00 3640 20240813 -25.55 2140 20250408 26.64 3415 -20.64 20250206 2140 26.64 20250408 3640 -25.55 20240813 2140 26.64 20250408 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
6 20250414 120846 57 100.00 KONEX N N N N N 2710 135 2 5.24 2710 1 33.33 2710 2710 2710 2960 2190 2575 2710.00 0.00 0 0 2938 2756 2508 2326 2078 2632 2202 22 385 500 1540 5 1 4449600 121 33.05 0.52 06 0.00 82.00 5169.00 3640 20240813 -25.55 2140 20250408 26.64 3415 -20.64 20250206 2140 26.64 20250408 3640 -25.55 20240813 2140 26.64 20250408 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
7 20250414 110842 57 100.00 KONEX N N N N N 2710 135 2 5.24 2710 1 33.33 2710 2710 2710 2960 2190 2575 2710.00 0.00 0 0 2938 2756 2508 2326 2078 2632 2202 22 385 500 1540 5 1 4449600 121 33.05 0.52 06 0.00 82.00 5169.00 3640 20240813 -25.55 2140 20250408 26.64 3415 -20.64 20250206 2140 26.64 20250408 3640 -25.55 20240813 2140 26.64 20250408 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
8 20250414 100844 57 100.00 KONEX N N N N N 2710 135 2 5.24 2710 1 33.33 2710 2710 2710 2960 2190 2575 2710.00 0.00 0 0 2938 2756 2508 2326 2078 2632 2202 22 385 500 1540 5 1 4449600 121 33.05 0.52 06 0.00 82.00 5169.00 3640 20240813 -25.55 2140 20250408 26.64 3415 -20.64 20250206 2140 26.64 20250408 3640 -25.55 20240813 2140 26.64 20250408 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
9 20250414 090845 57 100.00 KONEX N N N N N 2710 135 2 5.24 2710 1 33.33 2710 2710 2710 2960 2190 2575 2710.00 0.00 0 0 2938 2756 2508 2326 2078 2632 2202 22 385 500 1540 5 1 4449600 121 33.05 0.52 06 0.00 82.00 5169.00 3640 20240813 -25.55 2140 20250408 26.64 3415 -20.64 20250206 2140 26.64 20250408 3640 -25.55 20240813 2140 26.64 20250408 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
10 20250411 160835 57 100.00 KONEX N N N N N 2575 120 2 4.89 7525 3 150.00 2690 2690 2260 2820 2090 2455 2508.33 0.00 0 0 2755 2605 2530 2380 2305 2567 2342 22 365 500 1470 5 1 4449600 115 31.40 0.50 06 0.00 82.00 5169.00 3640 20240813 -29.26 2140 20250408 20.33 3415 -24.60 20250206 2140 20.33 20250408 3640 -29.26 20240813 2140 20.33 20250408 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
11 20250411 150843 57 100.00 KONEX N N N N N 2575 120 2 4.89 7525 3 150.00 2690 2690 2260 2820 2090 2455 2508.33 0.00 0 0 2755 2605 2530 2380 2305 2567 2342 22 365 500 1470 5 1 4449600 115 31.40 0.50 06 0.00 82.00 5169.00 3640 20240813 -29.26 2140 20250408 20.33 3415 -24.60 20250206 2140 20.33 20250408 3640 -29.26 20240813 2140 20.33 20250408 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
12 20250411 140842 57 100.00 KONEX N N N N N 2575 120 2 4.89 7525 3 150.00 2690 2690 2260 2820 2090 2455 2508.33 0.00 0 0 2755 2605 2530 2380 2305 2567 2342 22 365 500 1470 5 1 4449600 115 31.40 0.50 06 0.00 82.00 5169.00 3640 20240813 -29.26 2140 20250408 20.33 3415 -24.60 20250206 2140 20.33 20250408 3640 -29.26 20240813 2140 20.33 20250408 0.00 Y 178600 500 22 억 0 N N 0 N 00 N