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
179720/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
20250414,160841,57,100.00,KONEX,,,N,N,N,N, ,N,9800,200,2,2.08,636800,69,215.62,9400,9800,8800,11040,8160,9600,9228.99,0.00,0,0,10133,9866,9333,9066,8533,10000,9200,12,1440,500,5760,10,1,2387579,234,-6.23,25.93,12,0.00,-1573.00,378.00,15000,20241127,-34.67,6000,20240610,63.33,13490,-27.35,20250207,7990,22.65,20250326,15000,-34.67,20241127,6000,63.33,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250414,150848,57,100.00,KONEX,,,N,N,N,N, ,N,9000,-600,5,-6.25,294000,32,100.00,9400,9800,8800,11040,8160,9600,9187.50,0.00,0,0,10133,9866,9333,9066,8533,10000,9200,12,1440,500,5760,10,1,2387579,215,-5.72,23.81,12,0.00,-1573.00,378.00,15000,20241127,-40.00,6000,20240610,50.00,13490,-33.28,20250207,7990,12.64,20250326,15000,-40.00,20241127,6000,50.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250414,140847,57,100.00,KONEX,,,N,N,N,N, ,N,9000,-600,5,-6.25,294000,32,100.00,9400,9800,8800,11040,8160,9600,9187.50,0.00,0,0,10133,9866,9333,9066,8533,10000,9200,12,1440,500,5760,10,1,2387579,215,-5.72,23.81,12,0.00,-1573.00,378.00,15000,20241127,-40.00,6000,20240610,50.00,13490,-33.28,20250207,7990,12.64,20250326,15000,-40.00,20241127,6000,50.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250414,130845,57,100.00,KONEX,,,N,N,N,N, ,N,9000,-600,5,-6.25,294000,32,100.00,9400,9800,8800,11040,8160,9600,9187.50,0.00,0,0,10133,9866,9333,9066,8533,10000,9200,12,1440,500,5760,10,1,2387579,215,-5.72,23.81,12,0.00,-1573.00,378.00,15000,20241127,-40.00,6000,20240610,50.00,13490,-33.28,20250207,7990,12.64,20250326,15000,-40.00,20241127,6000,50.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250414,120848,57,100.00,KONEX,,,N,N,N,N, ,N,9000,-600,5,-6.25,294000,32,100.00,9400,9800,8800,11040,8160,9600,9187.50,0.00,0,0,10133,9866,9333,9066,8533,10000,9200,12,1440,500,5760,10,1,2387579,215,-5.72,23.81,12,0.00,-1573.00,378.00,15000,20241127,-40.00,6000,20240610,50.00,13490,-33.28,20250207,7990,12.64,20250326,15000,-40.00,20241127,6000,50.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250414,110844,57,100.00,KONEX,,,N,N,N,N, ,N,9000,-600,5,-6.25,294000,32,100.00,9400,9800,8800,11040,8160,9600,9187.50,0.00,0,0,10133,9866,9333,9066,8533,10000,9200,12,1440,500,5760,10,1,2387579,215,-5.72,23.81,12,0.00,-1573.00,378.00,15000,20241127,-40.00,6000,20240610,50.00,13490,-33.28,20250207,7990,12.64,20250326,15000,-40.00,20241127,6000,50.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250414,100846,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,10133,9866,9333,9066,8533,10000,9200,12,1440,500,5760,10,1,2387579,229,-6.10,25.40,12,0.00,-1573.00,378.00,15000,20241127,-36.00,6000,20240610,60.00,13490,-28.84,20250207,7990,20.15,20250326,15000,-36.00,20241127,6000,60.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250414,090847,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,10133,9866,9333,9066,8533,10000,9200,12,1440,500,5760,10,1,2387579,229,-6.10,25.40,12,0.00,-1573.00,378.00,15000,20241127,-36.00,6000,20240610,60.00,13490,-28.84,20250207,7990,20.15,20250326,15000,-36.00,20241127,6000,60.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250411,160837,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,292200,32,123.08,9200,9600,8800,11040,8160,9600,9131.25,0.00,0,0,10133,9866,9333,9066,8533,10000,9200,12,1440,500,5760,10,1,2387579,229,-6.10,25.40,12,0.00,-1573.00,378.00,15000,20241127,-36.00,6000,20240610,60.00,13490,-28.84,20250207,7990,20.15,20250326,15000,-36.00,20241127,6000,60.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250411,150845,57,100.00,KONEX,,,N,N,N,N, ,N,9200,-400,5,-4.17,208200,23,88.46,9200,9600,8800,11040,8160,9600,9052.17,0.00,0,0,10133,9866,9333,9066,8533,10000,9200,12,1440,500,5760,10,1,2387579,220,-5.85,24.34,12,0.00,-1573.00,378.00,15000,20241127,-38.67,6000,20240610,53.33,13490,-31.80,20250207,7990,15.14,20250326,15000,-38.67,20241127,6000,53.33,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250411,140843,57,100.00,KONEX,,,N,N,N,N, ,N,9000,-600,5,-6.25,163000,18,69.23,9200,9600,8800,11040,8160,9600,9055.56,0.00,0,0,10133,9866,9333,9066,8533,10000,9200,12,1440,500,5760,10,1,2387579,215,-5.72,23.81,12,0.00,-1573.00,378.00,15000,20241127,-40.00,6000,20240610,50.00,13490,-33.28,20250207,7990,12.64,20250326,15000,-40.00,20241127,6000,50.00,20240610,0.00,Y,179720,500,11 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 160841 57 100.00 KONEX N N N N N 9800 200 2 2.08 636800 69 215.62 9400 9800 8800 11040 8160 9600 9228.99 0.00 0 0 10133 9866 9333 9066 8533 10000 9200 12 1440 500 5760 10 1 2387579 234 -6.23 25.93 12 0.00 -1573.00 378.00 15000 20241127 -34.67 6000 20240610 63.33 13490 -27.35 20250207 7990 22.65 20250326 15000 -34.67 20241127 6000 63.33 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
3 20250414 150848 57 100.00 KONEX N N N N N 9000 -600 5 -6.25 294000 32 100.00 9400 9800 8800 11040 8160 9600 9187.50 0.00 0 0 10133 9866 9333 9066 8533 10000 9200 12 1440 500 5760 10 1 2387579 215 -5.72 23.81 12 0.00 -1573.00 378.00 15000 20241127 -40.00 6000 20240610 50.00 13490 -33.28 20250207 7990 12.64 20250326 15000 -40.00 20241127 6000 50.00 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
4 20250414 140847 57 100.00 KONEX N N N N N 9000 -600 5 -6.25 294000 32 100.00 9400 9800 8800 11040 8160 9600 9187.50 0.00 0 0 10133 9866 9333 9066 8533 10000 9200 12 1440 500 5760 10 1 2387579 215 -5.72 23.81 12 0.00 -1573.00 378.00 15000 20241127 -40.00 6000 20240610 50.00 13490 -33.28 20250207 7990 12.64 20250326 15000 -40.00 20241127 6000 50.00 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
5 20250414 130845 57 100.00 KONEX N N N N N 9000 -600 5 -6.25 294000 32 100.00 9400 9800 8800 11040 8160 9600 9187.50 0.00 0 0 10133 9866 9333 9066 8533 10000 9200 12 1440 500 5760 10 1 2387579 215 -5.72 23.81 12 0.00 -1573.00 378.00 15000 20241127 -40.00 6000 20240610 50.00 13490 -33.28 20250207 7990 12.64 20250326 15000 -40.00 20241127 6000 50.00 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
6 20250414 120848 57 100.00 KONEX N N N N N 9000 -600 5 -6.25 294000 32 100.00 9400 9800 8800 11040 8160 9600 9187.50 0.00 0 0 10133 9866 9333 9066 8533 10000 9200 12 1440 500 5760 10 1 2387579 215 -5.72 23.81 12 0.00 -1573.00 378.00 15000 20241127 -40.00 6000 20240610 50.00 13490 -33.28 20250207 7990 12.64 20250326 15000 -40.00 20241127 6000 50.00 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
7 20250414 110844 57 100.00 KONEX N N N N N 9000 -600 5 -6.25 294000 32 100.00 9400 9800 8800 11040 8160 9600 9187.50 0.00 0 0 10133 9866 9333 9066 8533 10000 9200 12 1440 500 5760 10 1 2387579 215 -5.72 23.81 12 0.00 -1573.00 378.00 15000 20241127 -40.00 6000 20240610 50.00 13490 -33.28 20250207 7990 12.64 20250326 15000 -40.00 20241127 6000 50.00 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
8 20250414 100846 57 100.00 KONEX N N N N N 9600 0 3 0.00 0 0 0.00 0 0 0 11040 8160 9600 0.00 0.00 0 0 10133 9866 9333 9066 8533 10000 9200 12 1440 500 5760 10 1 2387579 229 -6.10 25.40 12 0.00 -1573.00 378.00 15000 20241127 -36.00 6000 20240610 60.00 13490 -28.84 20250207 7990 20.15 20250326 15000 -36.00 20241127 6000 60.00 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
9 20250414 090847 57 100.00 KONEX N N N N N 9600 0 3 0.00 0 0 0.00 0 0 0 11040 8160 9600 0.00 0.00 0 0 10133 9866 9333 9066 8533 10000 9200 12 1440 500 5760 10 1 2387579 229 -6.10 25.40 12 0.00 -1573.00 378.00 15000 20241127 -36.00 6000 20240610 60.00 13490 -28.84 20250207 7990 20.15 20250326 15000 -36.00 20241127 6000 60.00 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
10 20250411 160837 57 100.00 KONEX N N N N N 9600 0 3 0.00 292200 32 123.08 9200 9600 8800 11040 8160 9600 9131.25 0.00 0 0 10133 9866 9333 9066 8533 10000 9200 12 1440 500 5760 10 1 2387579 229 -6.10 25.40 12 0.00 -1573.00 378.00 15000 20241127 -36.00 6000 20240610 60.00 13490 -28.84 20250207 7990 20.15 20250326 15000 -36.00 20241127 6000 60.00 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
11 20250411 150845 57 100.00 KONEX N N N N N 9200 -400 5 -4.17 208200 23 88.46 9200 9600 8800 11040 8160 9600 9052.17 0.00 0 0 10133 9866 9333 9066 8533 10000 9200 12 1440 500 5760 10 1 2387579 220 -5.85 24.34 12 0.00 -1573.00 378.00 15000 20241127 -38.67 6000 20240610 53.33 13490 -31.80 20250207 7990 15.14 20250326 15000 -38.67 20241127 6000 53.33 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
12 20250411 140843 57 100.00 KONEX N N N N N 9000 -600 5 -6.25 163000 18 69.23 9200 9600 8800 11040 8160 9600 9055.56 0.00 0 0 10133 9866 9333 9066 8533 10000 9200 12 1440 500 5760 10 1 2387579 215 -5.72 23.81 12 0.00 -1573.00 378.00 15000 20241127 -40.00 6000 20240610 50.00 13490 -33.28 20250207 7990 12.64 20250326 15000 -40.00 20241127 6000 50.00 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N