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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161232,57,100.00,KONEX,,,N,N,N,N, ,N,2245,45,2,2.05,9185,4,200.00,2450,2450,2245,2530,1870,2200,2296.25,0.00,0,0,2533,2366,2283,2116,2033,2325,2075,13,330,500,1320,5,1,2677680,60,15.70,0.66,12,0.00,143.00,3418.00,2800,20240531,-19.82,1700,20241213,32.06,2560,-12.30,20250415,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250422,151255,57,100.00,KONEX,,,N,N,N,N, ,N,2450,250,2,11.36,2450,1,50.00,2450,2450,2450,2530,1870,2200,2450.00,0.00,0,0,2533,2366,2283,2116,2033,2325,2075,13,330,500,1320,5,1,2677680,66,17.13,0.72,12,0.00,143.00,3418.00,2800,20240531,-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
20250422,141256,57,100.00,KONEX,,,N,N,N,N, ,N,2450,250,2,11.36,2450,1,50.00,2450,2450,2450,2530,1870,2200,2450.00,0.00,0,0,2533,2366,2283,2116,2033,2325,2075,13,330,500,1320,5,1,2677680,66,17.13,0.72,12,0.00,143.00,3418.00,2800,20240531,-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
20250422,131253,57,100.00,KONEX,,,N,N,N,N, ,N,2450,250,2,11.36,2450,1,50.00,2450,2450,2450,2530,1870,2200,2450.00,0.00,0,0,2533,2366,2283,2116,2033,2325,2075,13,330,500,1320,5,1,2677680,66,17.13,0.72,12,0.00,143.00,3418.00,2800,20240531,-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
20250422,121257,57,100.00,KONEX,,,N,N,N,N, ,N,2450,250,2,11.36,2450,1,50.00,2450,2450,2450,2530,1870,2200,2450.00,0.00,0,0,2533,2366,2283,2116,2033,2325,2075,13,330,500,1320,5,1,2677680,66,17.13,0.72,12,0.00,143.00,3418.00,2800,20240531,-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
20250422,111254,57,100.00,KONEX,,,N,N,N,N, ,N,2450,250,2,11.36,2450,1,50.00,2450,2450,2450,2530,1870,2200,2450.00,0.00,0,0,2533,2366,2283,2116,2033,2325,2075,13,330,500,1320,5,1,2677680,66,17.13,0.72,12,0.00,143.00,3418.00,2800,20240531,-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
20250422,101255,57,100.00,KONEX,,,N,N,N,N, ,N,2450,250,2,11.36,2450,1,50.00,2450,2450,2450,2530,1870,2200,2450.00,0.00,0,0,2533,2366,2283,2116,2033,2325,2075,13,330,500,1320,5,1,2677680,66,17.13,0.72,12,0.00,143.00,3418.00,2800,20240531,-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
20250422,091258,57,100.00,KONEX,,,N,N,N,N, ,N,2450,250,2,11.36,2450,1,50.00,2450,2450,2450,2530,1870,2200,2450.00,0.00,0,0,2533,2366,2283,2116,2033,2325,2075,13,330,500,1320,5,1,2677680,66,17.13,0.72,12,0.00,143.00,3418.00,2800,20240531,-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
20250421,161229,57,100.00,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
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 20250422 161232 57 100.00 KONEX N N N N N 2245 45 2 2.05 9185 4 200.00 2450 2450 2245 2530 1870 2200 2296.25 0.00 0 0 2533 2366 2283 2116 2033 2325 2075 13 330 500 1320 5 1 2677680 60 15.70 0.66 12 0.00 143.00 3418.00 2800 20240531 -19.82 1700 20241213 32.06 2560 -12.30 20250415 1760 27.56 20250212 2800 -19.82 20240531 1700 32.06 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
3 20250422 151255 57 100.00 KONEX N N N N N 2450 250 2 11.36 2450 1 50.00 2450 2450 2450 2530 1870 2200 2450.00 0.00 0 0 2533 2366 2283 2116 2033 2325 2075 13 330 500 1320 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
4 20250422 141256 57 100.00 KONEX N N N N N 2450 250 2 11.36 2450 1 50.00 2450 2450 2450 2530 1870 2200 2450.00 0.00 0 0 2533 2366 2283 2116 2033 2325 2075 13 330 500 1320 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
5 20250422 131253 57 100.00 KONEX N N N N N 2450 250 2 11.36 2450 1 50.00 2450 2450 2450 2530 1870 2200 2450.00 0.00 0 0 2533 2366 2283 2116 2033 2325 2075 13 330 500 1320 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 20250422 121257 57 100.00 KONEX N N N N N 2450 250 2 11.36 2450 1 50.00 2450 2450 2450 2530 1870 2200 2450.00 0.00 0 0 2533 2366 2283 2116 2033 2325 2075 13 330 500 1320 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 20250422 111254 57 100.00 KONEX N N N N N 2450 250 2 11.36 2450 1 50.00 2450 2450 2450 2530 1870 2200 2450.00 0.00 0 0 2533 2366 2283 2116 2033 2325 2075 13 330 500 1320 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 20250422 101255 57 100.00 KONEX N N N N N 2450 250 2 11.36 2450 1 50.00 2450 2450 2450 2530 1870 2200 2450.00 0.00 0 0 2533 2366 2283 2116 2033 2325 2075 13 330 500 1320 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 20250422 091258 57 100.00 KONEX N N N N N 2450 250 2 11.36 2450 1 50.00 2450 2450 2450 2530 1870 2200 2450.00 0.00 0 0 2533 2366 2283 2116 2033 2325 2075 13 330 500 1320 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 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
11 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
12 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