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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,161229,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-100,5,-4.35,4650,2,66.67,2450,2450,2200,2645,1955,2300,2325.00,0.00,0,0,2892,2595,2248,1951,1604,2422,1778,13,345,500,1380,5,1,2677680,59,15.38,0.64,12,0.00,143.00,3418.00,2800,20240531,-21.43,1700,20241213,29.41,2560,-14.06,20250415,1760,25.00,20250212,2800,-21.43,20240531,1700,29.41,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250421,151251,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-100,5,-4.35,4650,2,66.67,2450,2450,2200,2645,1955,2300,2325.00,0.00,0,0,2892,2595,2248,1951,1604,2422,1778,13,345,500,1380,5,1,2677680,59,15.38,0.64,12,0.00,143.00,3418.00,2800,20240531,-21.43,1700,20241213,29.41,2560,-14.06,20250415,1760,25.00,20250212,2800,-21.43,20240531,1700,29.41,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250421,141250,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-100,5,-4.35,4650,2,66.67,2450,2450,2200,2645,1955,2300,2325.00,0.00,0,0,2892,2595,2248,1951,1604,2422,1778,13,345,500,1380,5,1,2677680,59,15.38,0.64,12,0.00,143.00,3418.00,2800,20240531,-21.43,1700,20241213,29.41,2560,-14.06,20250415,1760,25.00,20250212,2800,-21.43,20240531,1700,29.41,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250421,131248,57,100.00,KONEX,,,N,N,N,N, ,N,2450,150,2,6.52,2450,1,33.33,2450,2450,2450,2645,1955,2300,2450.00,0.00,0,0,2892,2595,2248,1951,1604,2422,1778,13,345,500,1380,5,1,2677680,66,17.13,0.72,12,0.00,143.00,3418.00,2800,20240531,-12.50,1700,20241213,44.12,2560,-4.30,20250415,1760,39.20,20250212,2800,-12.50,20240531,1700,44.12,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250421,121249,57,100.00,KONEX,,,N,N,N,N, ,N,2450,150,2,6.52,2450,1,33.33,2450,2450,2450,2645,1955,2300,2450.00,0.00,0,0,2892,2595,2248,1951,1604,2422,1778,13,345,500,1380,5,1,2677680,66,17.13,0.72,12,0.00,143.00,3418.00,2800,20240531,-12.50,1700,20241213,44.12,2560,-4.30,20250415,1760,39.20,20250212,2800,-12.50,20240531,1700,44.12,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250421,111247,57,100.00,KONEX,,,N,N,N,N, ,N,2450,150,2,6.52,2450,1,33.33,2450,2450,2450,2645,1955,2300,2450.00,0.00,0,0,2892,2595,2248,1951,1604,2422,1778,13,345,500,1380,5,1,2677680,66,17.13,0.72,12,0.00,143.00,3418.00,2800,20240531,-12.50,1700,20241213,44.12,2560,-4.30,20250415,1760,39.20,20250212,2800,-12.50,20240531,1700,44.12,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250421,101242,57,100.00,KONEX,,,N,N,N,N, ,N,2450,150,2,6.52,2450,1,33.33,2450,2450,2450,2645,1955,2300,2450.00,0.00,0,0,2892,2595,2248,1951,1604,2422,1778,13,345,500,1380,5,1,2677680,66,17.13,0.72,12,0.00,143.00,3418.00,2800,20240531,-12.50,1700,20241213,44.12,2560,-4.30,20250415,1760,39.20,20250212,2800,-12.50,20240531,1700,44.12,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250421,091324,57,100.00,KONEX,,,N,N,N,N, ,N,2450,150,2,6.52,2450,1,33.33,2450,2450,2450,2645,1955,2300,2450.00,0.00,0,0,2892,2595,2248,1951,1604,2422,1778,13,345,500,1380,5,1,2677680,66,17.13,0.72,12,0.00,143.00,3418.00,2800,20240531,-12.50,1700,20241213,44.12,2560,-4.30,20250415,1760,39.20,20250212,2800,-12.50,20240531,1700,44.12,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250418,161228,57,100.00,KONEX,,,N,N,N,N, ,N,2300,65,2,2.91,6746,3,14.29,2545,2545,1901,2570,1900,2235,2248.67,0.00,0,0,2315,2275,2255,2215,2195,2265,2205,13,335,500,1340,5,1,2677680,62,16.08,0.67,12,0.00,143.00,3418.00,2800,20240531,-17.86,1700,20241213,35.29,2560,-10.16,20250415,1760,30.68,20250212,2800,-17.86,20240531,1700,35.29,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250418,151245,57,100.00,KONEX,,,N,N,N,N, ,N,2300,65,2,2.91,6746,3,14.29,2545,2545,1901,2570,1900,2235,2248.67,0.00,0,0,2315,2275,2255,2215,2195,2265,2205,13,335,500,1340,5,1,2677680,62,16.08,0.67,12,0.00,143.00,3418.00,2800,20240531,-17.86,1700,20241213,35.29,2560,-10.16,20250415,1760,30.68,20250212,2800,-17.86,20240531,1700,35.29,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250418,141250,57,100.00,KONEX,,,N,N,N,N, ,N,2300,65,2,2.91,6746,3,14.29,2545,2545,1901,2570,1900,2235,2248.67,0.00,0,0,2315,2275,2255,2215,2195,2265,2205,13,335,500,1340,5,1,2677680,62,16.08,0.67,12,0.00,143.00,3418.00,2800,20240531,-17.86,1700,20241213,35.29,2560,-10.16,20250415,1760,30.68,20250212,2800,-17.86,20240531,1700,35.29,20241213,0.00,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 20250421 161229 57 100.00 KONEX N N N N N 2200 -100 5 -4.35 4650 2 66.67 2450 2450 2200 2645 1955 2300 2325.00 0.00 0 0 2892 2595 2248 1951 1604 2422 1778 13 345 500 1380 5 1 2677680 59 15.38 0.64 12 0.00 143.00 3418.00 2800 20240531 -21.43 1700 20241213 29.41 2560 -14.06 20250415 1760 25.00 20250212 2800 -21.43 20240531 1700 29.41 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
3 20250421 151251 57 100.00 KONEX N N N N N 2200 -100 5 -4.35 4650 2 66.67 2450 2450 2200 2645 1955 2300 2325.00 0.00 0 0 2892 2595 2248 1951 1604 2422 1778 13 345 500 1380 5 1 2677680 59 15.38 0.64 12 0.00 143.00 3418.00 2800 20240531 -21.43 1700 20241213 29.41 2560 -14.06 20250415 1760 25.00 20250212 2800 -21.43 20240531 1700 29.41 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
4 20250421 141250 57 100.00 KONEX N N N N N 2200 -100 5 -4.35 4650 2 66.67 2450 2450 2200 2645 1955 2300 2325.00 0.00 0 0 2892 2595 2248 1951 1604 2422 1778 13 345 500 1380 5 1 2677680 59 15.38 0.64 12 0.00 143.00 3418.00 2800 20240531 -21.43 1700 20241213 29.41 2560 -14.06 20250415 1760 25.00 20250212 2800 -21.43 20240531 1700 29.41 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
5 20250421 131248 57 100.00 KONEX N N N N N 2450 150 2 6.52 2450 1 33.33 2450 2450 2450 2645 1955 2300 2450.00 0.00 0 0 2892 2595 2248 1951 1604 2422 1778 13 345 500 1380 5 1 2677680 66 17.13 0.72 12 0.00 143.00 3418.00 2800 20240531 -12.50 1700 20241213 44.12 2560 -4.30 20250415 1760 39.20 20250212 2800 -12.50 20240531 1700 44.12 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
6 20250421 121249 57 100.00 KONEX N N N N N 2450 150 2 6.52 2450 1 33.33 2450 2450 2450 2645 1955 2300 2450.00 0.00 0 0 2892 2595 2248 1951 1604 2422 1778 13 345 500 1380 5 1 2677680 66 17.13 0.72 12 0.00 143.00 3418.00 2800 20240531 -12.50 1700 20241213 44.12 2560 -4.30 20250415 1760 39.20 20250212 2800 -12.50 20240531 1700 44.12 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
7 20250421 111247 57 100.00 KONEX N N N N N 2450 150 2 6.52 2450 1 33.33 2450 2450 2450 2645 1955 2300 2450.00 0.00 0 0 2892 2595 2248 1951 1604 2422 1778 13 345 500 1380 5 1 2677680 66 17.13 0.72 12 0.00 143.00 3418.00 2800 20240531 -12.50 1700 20241213 44.12 2560 -4.30 20250415 1760 39.20 20250212 2800 -12.50 20240531 1700 44.12 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
8 20250421 101242 57 100.00 KONEX N N N N N 2450 150 2 6.52 2450 1 33.33 2450 2450 2450 2645 1955 2300 2450.00 0.00 0 0 2892 2595 2248 1951 1604 2422 1778 13 345 500 1380 5 1 2677680 66 17.13 0.72 12 0.00 143.00 3418.00 2800 20240531 -12.50 1700 20241213 44.12 2560 -4.30 20250415 1760 39.20 20250212 2800 -12.50 20240531 1700 44.12 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
9 20250421 091324 57 100.00 KONEX N N N N N 2450 150 2 6.52 2450 1 33.33 2450 2450 2450 2645 1955 2300 2450.00 0.00 0 0 2892 2595 2248 1951 1604 2422 1778 13 345 500 1380 5 1 2677680 66 17.13 0.72 12 0.00 143.00 3418.00 2800 20240531 -12.50 1700 20241213 44.12 2560 -4.30 20250415 1760 39.20 20250212 2800 -12.50 20240531 1700 44.12 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
10 20250418 161228 57 100.00 KONEX N N N N N 2300 65 2 2.91 6746 3 14.29 2545 2545 1901 2570 1900 2235 2248.67 0.00 0 0 2315 2275 2255 2215 2195 2265 2205 13 335 500 1340 5 1 2677680 62 16.08 0.67 12 0.00 143.00 3418.00 2800 20240531 -17.86 1700 20241213 35.29 2560 -10.16 20250415 1760 30.68 20250212 2800 -17.86 20240531 1700 35.29 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
11 20250418 151245 57 100.00 KONEX N N N N N 2300 65 2 2.91 6746 3 14.29 2545 2545 1901 2570 1900 2235 2248.67 0.00 0 0 2315 2275 2255 2215 2195 2265 2205 13 335 500 1340 5 1 2677680 62 16.08 0.67 12 0.00 143.00 3418.00 2800 20240531 -17.86 1700 20241213 35.29 2560 -10.16 20250415 1760 30.68 20250212 2800 -17.86 20240531 1700 35.29 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
12 20250418 141250 57 100.00 KONEX N N N N N 2300 65 2 2.91 6746 3 14.29 2545 2545 1901 2570 1900 2235 2248.67 0.00 0 0 2315 2275 2255 2215 2195 2265 2205 13 335 500 1340 5 1 2677680 62 16.08 0.67 12 0.00 143.00 3418.00 2800 20240531 -17.86 1700 20241213 35.29 2560 -10.16 20250415 1760 30.68 20250212 2800 -17.86 20240531 1700 35.29 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N