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
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
20250414,160922,57,100.00,KONEX,,,N,N,N,N, ,N,2890,10,2,0.35,38443280,13662,8084.02,2900,2900,2750,3310,2450,2880,2813.84,0.00,0,0,2960,2920,2860,2820,2760,2890,2790,54,430,500,1950,5,1,10727290,310,-11.12,28.33,12,0.13,-260.00,102.00,3600,20240528,-19.72,1716,20240426,68.41,3100,-6.77,20250320,2255,28.16,20250115,3600,-19.72,20240528,1716,68.41,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250414,150931,57,100.00,KONEX,,,N,N,N,N, ,N,2840,-40,5,-1.39,24400620,8793,5202.96,2900,2900,2750,3310,2450,2880,2775.01,0.00,0,0,2960,2920,2860,2820,2760,2890,2790,54,430,500,1950,5,1,10727290,305,-10.92,27.84,12,0.08,-260.00,102.00,3600,20240528,-21.11,1716,20240426,65.50,3100,-8.39,20250320,2255,25.94,20250115,3600,-21.11,20240528,1716,65.50,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250414,140930,57,100.00,KONEX,,,N,N,N,N, ,N,2755,-125,5,-4.34,9152560,3288,1945.56,2900,2900,2750,3310,2450,2880,2783.63,0.00,0,0,2960,2920,2860,2820,2760,2890,2790,54,430,500,1950,5,1,10727290,296,-10.60,27.01,12,0.03,-260.00,102.00,3600,20240528,-23.47,1716,20240426,60.55,3100,-11.13,20250320,2255,22.17,20250115,3600,-23.47,20240528,1716,60.55,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250414,130928,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-10,5,-0.35,4605065,1657,980.47,2900,2900,2750,3310,2450,2880,2779.16,0.00,0,0,2960,2920,2860,2820,2760,2890,2790,54,430,500,1950,5,1,10727290,308,-11.04,28.14,12,0.02,-260.00,102.00,3600,20240528,-20.28,1716,20240426,67.25,3100,-7.42,20250320,2255,27.27,20250115,3600,-20.28,20240528,1716,67.25,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250414,120930,57,100.00,KONEX,,,N,N,N,N, ,N,2755,-125,5,-4.34,4040270,1453,859.76,2900,2900,2750,3310,2450,2880,2780.64,0.00,0,0,2960,2920,2860,2820,2760,2890,2790,54,430,500,1950,5,1,10727290,296,-10.60,27.01,12,0.01,-260.00,102.00,3600,20240528,-23.47,1716,20240426,60.55,3100,-11.13,20250320,2255,22.17,20250115,3600,-23.47,20240528,1716,60.55,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250414,110925,57,100.00,KONEX,,,N,N,N,N, ,N,2890,10,2,0.35,112810,39,23.08,2900,2900,2890,3310,2450,2880,2892.56,0.00,0,0,2960,2920,2860,2820,2760,2890,2790,54,430,500,1950,5,1,10727290,310,-11.12,28.33,12,0.00,-260.00,102.00,3600,20240528,-19.72,1716,20240426,68.41,3100,-6.77,20250320,2255,28.16,20250115,3600,-19.72,20240528,1716,68.41,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250414,100927,57,100.00,KONEX,,,N,N,N,N, ,N,2900,20,2,0.69,29000,10,5.92,2900,2900,2900,3310,2450,2880,2900.00,0.00,0,0,2960,2920,2860,2820,2760,2890,2790,54,430,500,1950,5,1,10727290,311,-11.15,28.43,12,0.00,-260.00,102.00,3600,20240528,-19.44,1716,20240426,69.00,3100,-6.45,20250320,2255,28.60,20250115,3600,-19.44,20240528,1716,69.00,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250414,090928,57,100.00,KONEX,,,N,N,N,N, ,N,2900,20,2,0.69,29000,10,5.92,2900,2900,2900,3310,2450,2880,2900.00,0.00,0,0,2960,2920,2860,2820,2760,2890,2790,54,430,500,1950,5,1,10727290,311,-11.15,28.43,12,0.00,-260.00,102.00,3600,20240528,-19.44,1716,20240426,69.00,3100,-6.45,20250320,2255,28.60,20250115,3600,-19.44,20240528,1716,69.00,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250411,160918,57,100.00,KONEX,,,N,N,N,N, ,N,2880,130,2,4.73,482895,169,9.41,2900,2900,2800,3160,2340,2750,2857.37,0.00,0,0,2920,2835,2775,2690,2630,2877,2732,54,410,500,1870,5,1,10727290,309,-11.08,28.24,12,0.00,-260.00,102.00,3600,20240528,-20.00,1716,20240426,67.83,3100,-7.10,20250320,2255,27.72,20250115,3600,-20.00,20240528,1716,67.83,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250411,150926,57,100.00,KONEX,,,N,N,N,N, ,N,2875,125,2,4.55,183375,65,3.62,2900,2900,2800,3160,2340,2750,2821.15,0.00,0,0,2920,2835,2775,2690,2630,2877,2732,54,410,500,1870,5,1,10727290,308,-11.06,28.19,12,0.00,-260.00,102.00,3600,20240528,-20.14,1716,20240426,67.54,3100,-7.26,20250320,2255,27.49,20250115,3600,-20.14,20240528,1716,67.54,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250411,140925,57,100.00,KONEX,,,N,N,N,N, ,N,2800,50,2,1.82,45800,16,0.89,2900,2900,2800,3160,2340,2750,2862.50,0.00,0,0,2920,2835,2775,2690,2630,2877,2732,54,410,500,1870,5,1,10727290,300,-10.77,27.45,12,0.00,-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
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 160922 57 100.00 KONEX N N N N N 2890 10 2 0.35 38443280 13662 8084.02 2900 2900 2750 3310 2450 2880 2813.84 0.00 0 0 2960 2920 2860 2820 2760 2890 2790 54 430 500 1950 5 1 10727290 310 -11.12 28.33 12 0.13 -260.00 102.00 3600 20240528 -19.72 1716 20240426 68.41 3100 -6.77 20250320 2255 28.16 20250115 3600 -19.72 20240528 1716 68.41 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
3 20250414 150931 57 100.00 KONEX N N N N N 2840 -40 5 -1.39 24400620 8793 5202.96 2900 2900 2750 3310 2450 2880 2775.01 0.00 0 0 2960 2920 2860 2820 2760 2890 2790 54 430 500 1950 5 1 10727290 305 -10.92 27.84 12 0.08 -260.00 102.00 3600 20240528 -21.11 1716 20240426 65.50 3100 -8.39 20250320 2255 25.94 20250115 3600 -21.11 20240528 1716 65.50 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
4 20250414 140930 57 100.00 KONEX N N N N N 2755 -125 5 -4.34 9152560 3288 1945.56 2900 2900 2750 3310 2450 2880 2783.63 0.00 0 0 2960 2920 2860 2820 2760 2890 2790 54 430 500 1950 5 1 10727290 296 -10.60 27.01 12 0.03 -260.00 102.00 3600 20240528 -23.47 1716 20240426 60.55 3100 -11.13 20250320 2255 22.17 20250115 3600 -23.47 20240528 1716 60.55 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
5 20250414 130928 57 100.00 KONEX N N N N N 2870 -10 5 -0.35 4605065 1657 980.47 2900 2900 2750 3310 2450 2880 2779.16 0.00 0 0 2960 2920 2860 2820 2760 2890 2790 54 430 500 1950 5 1 10727290 308 -11.04 28.14 12 0.02 -260.00 102.00 3600 20240528 -20.28 1716 20240426 67.25 3100 -7.42 20250320 2255 27.27 20250115 3600 -20.28 20240528 1716 67.25 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
6 20250414 120930 57 100.00 KONEX N N N N N 2755 -125 5 -4.34 4040270 1453 859.76 2900 2900 2750 3310 2450 2880 2780.64 0.00 0 0 2960 2920 2860 2820 2760 2890 2790 54 430 500 1950 5 1 10727290 296 -10.60 27.01 12 0.01 -260.00 102.00 3600 20240528 -23.47 1716 20240426 60.55 3100 -11.13 20250320 2255 22.17 20250115 3600 -23.47 20240528 1716 60.55 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
7 20250414 110925 57 100.00 KONEX N N N N N 2890 10 2 0.35 112810 39 23.08 2900 2900 2890 3310 2450 2880 2892.56 0.00 0 0 2960 2920 2860 2820 2760 2890 2790 54 430 500 1950 5 1 10727290 310 -11.12 28.33 12 0.00 -260.00 102.00 3600 20240528 -19.72 1716 20240426 68.41 3100 -6.77 20250320 2255 28.16 20250115 3600 -19.72 20240528 1716 68.41 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
8 20250414 100927 57 100.00 KONEX N N N N N 2900 20 2 0.69 29000 10 5.92 2900 2900 2900 3310 2450 2880 2900.00 0.00 0 0 2960 2920 2860 2820 2760 2890 2790 54 430 500 1950 5 1 10727290 311 -11.15 28.43 12 0.00 -260.00 102.00 3600 20240528 -19.44 1716 20240426 69.00 3100 -6.45 20250320 2255 28.60 20250115 3600 -19.44 20240528 1716 69.00 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
9 20250414 090928 57 100.00 KONEX N N N N N 2900 20 2 0.69 29000 10 5.92 2900 2900 2900 3310 2450 2880 2900.00 0.00 0 0 2960 2920 2860 2820 2760 2890 2790 54 430 500 1950 5 1 10727290 311 -11.15 28.43 12 0.00 -260.00 102.00 3600 20240528 -19.44 1716 20240426 69.00 3100 -6.45 20250320 2255 28.60 20250115 3600 -19.44 20240528 1716 69.00 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
10 20250411 160918 57 100.00 KONEX N N N N N 2880 130 2 4.73 482895 169 9.41 2900 2900 2800 3160 2340 2750 2857.37 0.00 0 0 2920 2835 2775 2690 2630 2877 2732 54 410 500 1870 5 1 10727290 309 -11.08 28.24 12 0.00 -260.00 102.00 3600 20240528 -20.00 1716 20240426 67.83 3100 -7.10 20250320 2255 27.72 20250115 3600 -20.00 20240528 1716 67.83 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
11 20250411 150926 57 100.00 KONEX N N N N N 2875 125 2 4.55 183375 65 3.62 2900 2900 2800 3160 2340 2750 2821.15 0.00 0 0 2920 2835 2775 2690 2630 2877 2732 54 410 500 1870 5 1 10727290 308 -11.06 28.19 12 0.00 -260.00 102.00 3600 20240528 -20.14 1716 20240426 67.54 3100 -7.26 20250320 2255 27.49 20250115 3600 -20.14 20240528 1716 67.54 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
12 20250411 140925 57 100.00 KONEX N N N N N 2800 50 2 1.82 45800 16 0.89 2900 2900 2800 3160 2340 2750 2862.50 0.00 0 0 2920 2835 2775 2690 2630 2877 2732 54 410 500 1870 5 1 10727290 300 -10.77 27.45 12 0.00 -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