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
200580/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
20250414,160900,57,100.00,KONEX,,,N,N,N,N, ,N,8090,-80,5,-0.98,2955240,367,72.24,7800,8100,7800,9390,6950,8170,8052.43,1.52,0,0,8410,8290,8050,7930,7690,8350,7990,19,1220,500,5390,10,1,3726079,301,12.33,0.89,12,0.01,656.00,9064.00,11990,20240508,-32.53,7010,20241202,15.41,8790,-7.96,20250221,7100,13.94,20250314,11990,-32.53,20240508,7010,15.41,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250414,150908,57,100.00,KONEX,,,N,N,N,N, ,N,8090,-80,5,-0.98,2955240,367,72.24,7800,8100,7800,9390,6950,8170,8052.43,1.52,0,0,8410,8290,8050,7930,7690,8350,7990,19,1220,500,5390,10,1,3726079,301,12.33,0.89,12,0.01,656.00,9064.00,11990,20240508,-32.53,7010,20241202,15.41,8790,-7.96,20250221,7100,13.94,20250314,11990,-32.53,20240508,7010,15.41,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250414,140907,57,100.00,KONEX,,,N,N,N,N, ,N,8090,-80,5,-0.98,2906700,361,71.06,7800,8100,7800,9390,6950,8170,8051.80,1.52,0,0,8410,8290,8050,7930,7690,8350,7990,19,1220,500,5390,10,1,3726079,301,12.33,0.89,12,0.01,656.00,9064.00,11990,20240508,-32.53,7010,20241202,15.41,8790,-7.96,20250221,7100,13.94,20250314,11990,-32.53,20240508,7010,15.41,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250414,130904,57,100.00,KONEX,,,N,N,N,N, ,N,8170,0,3,0.00,0,0,0.00,0,0,0,9390,6950,8170,0.00,1.52,0,0,8410,8290,8050,7930,7690,8350,7990,19,1220,500,5390,10,1,3726079,304,12.45,0.90,12,0.00,656.00,9064.00,11990,20240508,-31.86,7010,20241202,16.55,8790,-7.05,20250221,7100,15.07,20250314,11990,-31.86,20240508,7010,16.55,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250414,120907,57,100.00,KONEX,,,N,N,N,N, ,N,8170,0,3,0.00,0,0,0.00,0,0,0,9390,6950,8170,0.00,1.52,0,0,8410,8290,8050,7930,7690,8350,7990,19,1220,500,5390,10,1,3726079,304,12.45,0.90,12,0.00,656.00,9064.00,11990,20240508,-31.86,7010,20241202,16.55,8790,-7.05,20250221,7100,15.07,20250314,11990,-31.86,20240508,7010,16.55,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250414,110902,57,100.00,KONEX,,,N,N,N,N, ,N,8170,0,3,0.00,0,0,0.00,0,0,0,9390,6950,8170,0.00,1.52,0,0,8410,8290,8050,7930,7690,8350,7990,19,1220,500,5390,10,1,3726079,304,12.45,0.90,12,0.00,656.00,9064.00,11990,20240508,-31.86,7010,20241202,16.55,8790,-7.05,20250221,7100,15.07,20250314,11990,-31.86,20240508,7010,16.55,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250414,100904,57,100.00,KONEX,,,N,N,N,N, ,N,8170,0,3,0.00,0,0,0.00,0,0,0,9390,6950,8170,0.00,1.52,0,0,8410,8290,8050,7930,7690,8350,7990,19,1220,500,5390,10,1,3726079,304,12.45,0.90,12,0.00,656.00,9064.00,11990,20240508,-31.86,7010,20241202,16.55,8790,-7.05,20250221,7100,15.07,20250314,11990,-31.86,20240508,7010,16.55,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250414,090906,57,100.00,KONEX,,,N,N,N,N, ,N,8170,0,3,0.00,0,0,0.00,0,0,0,9390,6950,8170,0.00,1.52,0,0,8410,8290,8050,7930,7690,8350,7990,19,1220,500,5390,10,1,3726079,304,12.45,0.90,12,0.00,656.00,9064.00,11990,20240508,-31.86,7010,20241202,16.55,8790,-7.05,20250221,7100,15.07,20250314,11990,-31.86,20240508,7010,16.55,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250411,160855,57,100.00,KONEX,,,N,N,N,N, ,N,8170,-10,5,-0.12,3973200,508,37.80,8160,8170,7810,9400,6960,8180,7821.26,1.53,0,0,8446,8312,8056,7922,7666,8380,7990,19,1220,500,5390,10,1,3726079,304,12.45,0.90,12,0.01,656.00,9064.00,11990,20240508,-31.86,7010,20241202,16.55,8790,-7.05,20250221,7100,15.07,20250314,11990,-31.86,20240508,7010,16.55,20241202,0.00,Y,200580,500,18 억,,56986,N,N,0,N,00,N
20250411,150904,57,100.00,KONEX,,,N,N,N,N, ,N,8170,-10,5,-0.12,3973200,508,37.80,8160,8170,7810,9400,6960,8180,7821.26,1.53,0,0,8446,8312,8056,7922,7666,8380,7990,19,1220,500,5390,10,1,3726079,304,12.45,0.90,12,0.01,656.00,9064.00,11990,20240508,-31.86,7010,20241202,16.55,8790,-7.05,20250221,7100,15.07,20250314,11990,-31.86,20240508,7010,16.55,20241202,0.00,Y,200580,500,18 억,,56986,N,N,0,N,00,N
20250411,140902,57,100.00,KONEX,,,N,N,N,N, ,N,8170,-10,5,-0.12,3973200,508,37.80,8160,8170,7810,9400,6960,8180,7821.26,1.53,0,0,8446,8312,8056,7922,7666,8380,7990,19,1220,500,5390,10,1,3726079,304,12.45,0.90,12,0.01,656.00,9064.00,11990,20240508,-31.86,7010,20241202,16.55,8790,-7.05,20250221,7100,15.07,20250314,11990,-31.86,20240508,7010,16.55,20241202,0.00,Y,200580,500,18 억,,56986,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 160900 57 100.00 KONEX N N N N N 8090 -80 5 -0.98 2955240 367 72.24 7800 8100 7800 9390 6950 8170 8052.43 1.52 0 0 8410 8290 8050 7930 7690 8350 7990 19 1220 500 5390 10 1 3726079 301 12.33 0.89 12 0.01 656.00 9064.00 11990 20240508 -32.53 7010 20241202 15.41 8790 -7.96 20250221 7100 13.94 20250314 11990 -32.53 20240508 7010 15.41 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
3 20250414 150908 57 100.00 KONEX N N N N N 8090 -80 5 -0.98 2955240 367 72.24 7800 8100 7800 9390 6950 8170 8052.43 1.52 0 0 8410 8290 8050 7930 7690 8350 7990 19 1220 500 5390 10 1 3726079 301 12.33 0.89 12 0.01 656.00 9064.00 11990 20240508 -32.53 7010 20241202 15.41 8790 -7.96 20250221 7100 13.94 20250314 11990 -32.53 20240508 7010 15.41 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
4 20250414 140907 57 100.00 KONEX N N N N N 8090 -80 5 -0.98 2906700 361 71.06 7800 8100 7800 9390 6950 8170 8051.80 1.52 0 0 8410 8290 8050 7930 7690 8350 7990 19 1220 500 5390 10 1 3726079 301 12.33 0.89 12 0.01 656.00 9064.00 11990 20240508 -32.53 7010 20241202 15.41 8790 -7.96 20250221 7100 13.94 20250314 11990 -32.53 20240508 7010 15.41 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
5 20250414 130904 57 100.00 KONEX N N N N N 8170 0 3 0.00 0 0 0.00 0 0 0 9390 6950 8170 0.00 1.52 0 0 8410 8290 8050 7930 7690 8350 7990 19 1220 500 5390 10 1 3726079 304 12.45 0.90 12 0.00 656.00 9064.00 11990 20240508 -31.86 7010 20241202 16.55 8790 -7.05 20250221 7100 15.07 20250314 11990 -31.86 20240508 7010 16.55 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
6 20250414 120907 57 100.00 KONEX N N N N N 8170 0 3 0.00 0 0 0.00 0 0 0 9390 6950 8170 0.00 1.52 0 0 8410 8290 8050 7930 7690 8350 7990 19 1220 500 5390 10 1 3726079 304 12.45 0.90 12 0.00 656.00 9064.00 11990 20240508 -31.86 7010 20241202 16.55 8790 -7.05 20250221 7100 15.07 20250314 11990 -31.86 20240508 7010 16.55 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
7 20250414 110902 57 100.00 KONEX N N N N N 8170 0 3 0.00 0 0 0.00 0 0 0 9390 6950 8170 0.00 1.52 0 0 8410 8290 8050 7930 7690 8350 7990 19 1220 500 5390 10 1 3726079 304 12.45 0.90 12 0.00 656.00 9064.00 11990 20240508 -31.86 7010 20241202 16.55 8790 -7.05 20250221 7100 15.07 20250314 11990 -31.86 20240508 7010 16.55 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
8 20250414 100904 57 100.00 KONEX N N N N N 8170 0 3 0.00 0 0 0.00 0 0 0 9390 6950 8170 0.00 1.52 0 0 8410 8290 8050 7930 7690 8350 7990 19 1220 500 5390 10 1 3726079 304 12.45 0.90 12 0.00 656.00 9064.00 11990 20240508 -31.86 7010 20241202 16.55 8790 -7.05 20250221 7100 15.07 20250314 11990 -31.86 20240508 7010 16.55 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
9 20250414 090906 57 100.00 KONEX N N N N N 8170 0 3 0.00 0 0 0.00 0 0 0 9390 6950 8170 0.00 1.52 0 0 8410 8290 8050 7930 7690 8350 7990 19 1220 500 5390 10 1 3726079 304 12.45 0.90 12 0.00 656.00 9064.00 11990 20240508 -31.86 7010 20241202 16.55 8790 -7.05 20250221 7100 15.07 20250314 11990 -31.86 20240508 7010 16.55 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
10 20250411 160855 57 100.00 KONEX N N N N N 8170 -10 5 -0.12 3973200 508 37.80 8160 8170 7810 9400 6960 8180 7821.26 1.53 0 0 8446 8312 8056 7922 7666 8380 7990 19 1220 500 5390 10 1 3726079 304 12.45 0.90 12 0.01 656.00 9064.00 11990 20240508 -31.86 7010 20241202 16.55 8790 -7.05 20250221 7100 15.07 20250314 11990 -31.86 20240508 7010 16.55 20241202 0.00 Y 200580 500 18 억 56986 N N 0 N 00 N
11 20250411 150904 57 100.00 KONEX N N N N N 8170 -10 5 -0.12 3973200 508 37.80 8160 8170 7810 9400 6960 8180 7821.26 1.53 0 0 8446 8312 8056 7922 7666 8380 7990 19 1220 500 5390 10 1 3726079 304 12.45 0.90 12 0.01 656.00 9064.00 11990 20240508 -31.86 7010 20241202 16.55 8790 -7.05 20250221 7100 15.07 20250314 11990 -31.86 20240508 7010 16.55 20241202 0.00 Y 200580 500 18 억 56986 N N 0 N 00 N
12 20250411 140902 57 100.00 KONEX N N N N N 8170 -10 5 -0.12 3973200 508 37.80 8160 8170 7810 9400 6960 8180 7821.26 1.53 0 0 8446 8312 8056 7922 7666 8380 7990 19 1220 500 5390 10 1 3726079 304 12.45 0.90 12 0.01 656.00 9064.00 11990 20240508 -31.86 7010 20241202 16.55 8790 -7.05 20250221 7100 15.07 20250314 11990 -31.86 20240508 7010 16.55 20241202 0.00 Y 200580 500 18 억 56986 N N 0 N 00 N