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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
448780/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
20250411,161220,57,100.00,KONEX,,,N,N,N,N, ,N,2235,10,2,0.45,2235,1,100.00,2235,2235,2235,2555,1895,2225,2235.00,0.00,0,0,2225,2225,2225,2225,2225,2225,2225,13,330,500,1330,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-20.18,1700,20241213,31.47,2400,-6.88,20250313,1760,26.99,20250212,2800,-20.18,20240531,1700,31.47,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250411,151232,57,100.00,KONEX,,,N,N,N,N, ,N,2235,10,2,0.45,2235,1,100.00,2235,2235,2235,2555,1895,2225,2235.00,0.00,0,0,2225,2225,2225,2225,2225,2225,2225,13,330,500,1330,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-20.18,1700,20241213,31.47,2400,-6.88,20250313,1760,26.99,20250212,2800,-20.18,20240531,1700,31.47,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250411,141230,57,100.00,KONEX,,,N,N,N,N, ,N,2235,10,2,0.45,2235,1,100.00,2235,2235,2235,2555,1895,2225,2235.00,0.00,0,0,2225,2225,2225,2225,2225,2225,2225,13,330,500,1330,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-20.18,1700,20241213,31.47,2400,-6.88,20250313,1760,26.99,20250212,2800,-20.18,20240531,1700,31.47,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250411,131232,57,100.00,KONEX,,,N,N,N,N, ,N,2235,10,2,0.45,2235,1,100.00,2235,2235,2235,2555,1895,2225,2235.00,0.00,0,0,2225,2225,2225,2225,2225,2225,2225,13,330,500,1330,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-20.18,1700,20241213,31.47,2400,-6.88,20250313,1760,26.99,20250212,2800,-20.18,20240531,1700,31.47,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250411,121233,57,100.00,KONEX,,,N,N,N,N, ,N,2235,10,2,0.45,2235,1,100.00,2235,2235,2235,2555,1895,2225,2235.00,0.00,0,0,2225,2225,2225,2225,2225,2225,2225,13,330,500,1330,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-20.18,1700,20241213,31.47,2400,-6.88,20250313,1760,26.99,20250212,2800,-20.18,20240531,1700,31.47,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250411,111233,57,100.00,KONEX,,,N,N,N,N, ,N,2235,10,2,0.45,2235,1,100.00,2235,2235,2235,2555,1895,2225,2235.00,0.00,0,0,2225,2225,2225,2225,2225,2225,2225,13,330,500,1330,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-20.18,1700,20241213,31.47,2400,-6.88,20250313,1760,26.99,20250212,2800,-20.18,20240531,1700,31.47,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250411,101236,57,100.00,KONEX,,,N,N,N,N, ,N,2235,10,2,0.45,2235,1,100.00,2235,2235,2235,2555,1895,2225,2235.00,0.00,0,0,2225,2225,2225,2225,2225,2225,2225,13,330,500,1330,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-20.18,1700,20241213,31.47,2400,-6.88,20250313,1760,26.99,20250212,2800,-20.18,20240531,1700,31.47,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250411,091239,57,100.00,KONEX,,,N,N,N,N, ,N,2235,10,2,0.45,2235,1,100.00,2235,2235,2235,2555,1895,2225,2235.00,0.00,0,0,2225,2225,2225,2225,2225,2225,2225,13,330,500,1330,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-20.18,1700,20241213,31.47,2400,-6.88,20250313,1760,26.99,20250212,2800,-20.18,20240531,1700,31.47,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250410,161225,57,100.00,KONEX,,,N,N,N,N, ,N,2225,5,2,0.23,2225,1,25.00,2225,2225,2225,2550,1890,2220,2225.00,0.00,0,0,2440,2330,2115,2005,1790,2222,1897,13,330,500,1330,5,1,2677680,60,15.56,0.65,12,0.00,143.00,3418.00,2800,20240531,-20.54,1700,20241213,30.88,2400,-7.29,20250313,1760,26.42,20250212,2800,-20.54,20240531,1700,30.88,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250410,151232,57,100.00,KONEX,,,N,N,N,N, ,N,2225,5,2,0.23,2225,1,25.00,2225,2225,2225,2550,1890,2220,2225.00,0.00,0,0,2440,2330,2115,2005,1790,2222,1897,13,330,500,1330,5,1,2677680,60,15.56,0.65,12,0.00,143.00,3418.00,2800,20240531,-20.54,1700,20241213,30.88,2400,-7.29,20250313,1760,26.42,20250212,2800,-20.54,20240531,1700,30.88,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250410,141227,57,100.00,KONEX,,,N,N,N,N, ,N,2225,5,2,0.23,2225,1,25.00,2225,2225,2225,2550,1890,2220,2225.00,0.00,0,0,2440,2330,2115,2005,1790,2222,1897,13,330,500,1330,5,1,2677680,60,15.56,0.65,12,0.00,143.00,3418.00,2800,20240531,-20.54,1700,20241213,30.88,2400,-7.29,20250313,1760,26.42,20250212,2800,-20.54,20240531,1700,30.88,20241213,0.00,Y,448780,500,13 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 20250411 161220 57 100.00 KONEX N N N N N 2235 10 2 0.45 2235 1 100.00 2235 2235 2235 2555 1895 2225 2235.00 0.00 0 0 2225 2225 2225 2225 2225 2225 2225 13 330 500 1330 5 1 2677680 60 15.63 0.65 12 0.00 143.00 3418.00 2800 20240531 -20.18 1700 20241213 31.47 2400 -6.88 20250313 1760 26.99 20250212 2800 -20.18 20240531 1700 31.47 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
3 20250411 151232 57 100.00 KONEX N N N N N 2235 10 2 0.45 2235 1 100.00 2235 2235 2235 2555 1895 2225 2235.00 0.00 0 0 2225 2225 2225 2225 2225 2225 2225 13 330 500 1330 5 1 2677680 60 15.63 0.65 12 0.00 143.00 3418.00 2800 20240531 -20.18 1700 20241213 31.47 2400 -6.88 20250313 1760 26.99 20250212 2800 -20.18 20240531 1700 31.47 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
4 20250411 141230 57 100.00 KONEX N N N N N 2235 10 2 0.45 2235 1 100.00 2235 2235 2235 2555 1895 2225 2235.00 0.00 0 0 2225 2225 2225 2225 2225 2225 2225 13 330 500 1330 5 1 2677680 60 15.63 0.65 12 0.00 143.00 3418.00 2800 20240531 -20.18 1700 20241213 31.47 2400 -6.88 20250313 1760 26.99 20250212 2800 -20.18 20240531 1700 31.47 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
5 20250411 131232 57 100.00 KONEX N N N N N 2235 10 2 0.45 2235 1 100.00 2235 2235 2235 2555 1895 2225 2235.00 0.00 0 0 2225 2225 2225 2225 2225 2225 2225 13 330 500 1330 5 1 2677680 60 15.63 0.65 12 0.00 143.00 3418.00 2800 20240531 -20.18 1700 20241213 31.47 2400 -6.88 20250313 1760 26.99 20250212 2800 -20.18 20240531 1700 31.47 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
6 20250411 121233 57 100.00 KONEX N N N N N 2235 10 2 0.45 2235 1 100.00 2235 2235 2235 2555 1895 2225 2235.00 0.00 0 0 2225 2225 2225 2225 2225 2225 2225 13 330 500 1330 5 1 2677680 60 15.63 0.65 12 0.00 143.00 3418.00 2800 20240531 -20.18 1700 20241213 31.47 2400 -6.88 20250313 1760 26.99 20250212 2800 -20.18 20240531 1700 31.47 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
7 20250411 111233 57 100.00 KONEX N N N N N 2235 10 2 0.45 2235 1 100.00 2235 2235 2235 2555 1895 2225 2235.00 0.00 0 0 2225 2225 2225 2225 2225 2225 2225 13 330 500 1330 5 1 2677680 60 15.63 0.65 12 0.00 143.00 3418.00 2800 20240531 -20.18 1700 20241213 31.47 2400 -6.88 20250313 1760 26.99 20250212 2800 -20.18 20240531 1700 31.47 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
8 20250411 101236 57 100.00 KONEX N N N N N 2235 10 2 0.45 2235 1 100.00 2235 2235 2235 2555 1895 2225 2235.00 0.00 0 0 2225 2225 2225 2225 2225 2225 2225 13 330 500 1330 5 1 2677680 60 15.63 0.65 12 0.00 143.00 3418.00 2800 20240531 -20.18 1700 20241213 31.47 2400 -6.88 20250313 1760 26.99 20250212 2800 -20.18 20240531 1700 31.47 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
9 20250411 091239 57 100.00 KONEX N N N N N 2235 10 2 0.45 2235 1 100.00 2235 2235 2235 2555 1895 2225 2235.00 0.00 0 0 2225 2225 2225 2225 2225 2225 2225 13 330 500 1330 5 1 2677680 60 15.63 0.65 12 0.00 143.00 3418.00 2800 20240531 -20.18 1700 20241213 31.47 2400 -6.88 20250313 1760 26.99 20250212 2800 -20.18 20240531 1700 31.47 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
10 20250410 161225 57 100.00 KONEX N N N N N 2225 5 2 0.23 2225 1 25.00 2225 2225 2225 2550 1890 2220 2225.00 0.00 0 0 2440 2330 2115 2005 1790 2222 1897 13 330 500 1330 5 1 2677680 60 15.56 0.65 12 0.00 143.00 3418.00 2800 20240531 -20.54 1700 20241213 30.88 2400 -7.29 20250313 1760 26.42 20250212 2800 -20.54 20240531 1700 30.88 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
11 20250410 151232 57 100.00 KONEX N N N N N 2225 5 2 0.23 2225 1 25.00 2225 2225 2225 2550 1890 2220 2225.00 0.00 0 0 2440 2330 2115 2005 1790 2222 1897 13 330 500 1330 5 1 2677680 60 15.56 0.65 12 0.00 143.00 3418.00 2800 20240531 -20.54 1700 20241213 30.88 2400 -7.29 20250313 1760 26.42 20250212 2800 -20.54 20240531 1700 30.88 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
12 20250410 141227 57 100.00 KONEX N N N N N 2225 5 2 0.23 2225 1 25.00 2225 2225 2225 2550 1890 2220 2225.00 0.00 0 0 2440 2330 2115 2005 1790 2222 1897 13 330 500 1330 5 1 2677680 60 15.56 0.65 12 0.00 143.00 3418.00 2800 20240531 -20.54 1700 20241213 30.88 2400 -7.29 20250313 1760 26.42 20250212 2800 -20.54 20240531 1700 30.88 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N