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
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
20250414,161226,57,100.00,KONEX,,,N,N,N,N, ,N,2235,0,3,0.00,2235,1,100.00,2235,2235,2235,2570,1900,2235,2235.00,0.00,0,0,2235,2235,2235,2235,2235,2235,2235,13,335,500,1340,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-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
20250414,151237,57,100.00,KONEX,,,N,N,N,N, ,N,2235,0,3,0.00,2235,1,100.00,2235,2235,2235,2570,1900,2235,2235.00,0.00,0,0,2235,2235,2235,2235,2235,2235,2235,13,335,500,1340,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-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
20250414,141237,57,100.00,KONEX,,,N,N,N,N, ,N,2235,0,3,0.00,2235,1,100.00,2235,2235,2235,2570,1900,2235,2235.00,0.00,0,0,2235,2235,2235,2235,2235,2235,2235,13,335,500,1340,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-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
20250414,131234,57,100.00,KONEX,,,N,N,N,N, ,N,2235,0,3,0.00,2235,1,100.00,2235,2235,2235,2570,1900,2235,2235.00,0.00,0,0,2235,2235,2235,2235,2235,2235,2235,13,335,500,1340,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-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
20250414,121237,57,100.00,KONEX,,,N,N,N,N, ,N,2235,0,3,0.00,2235,1,100.00,2235,2235,2235,2570,1900,2235,2235.00,0.00,0,0,2235,2235,2235,2235,2235,2235,2235,13,335,500,1340,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-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
20250414,111230,57,100.00,KONEX,,,N,N,N,N, ,N,2235,0,3,0.00,2235,1,100.00,2235,2235,2235,2570,1900,2235,2235.00,0.00,0,0,2235,2235,2235,2235,2235,2235,2235,13,335,500,1340,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-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
20250414,101233,57,100.00,KONEX,,,N,N,N,N, ,N,2235,0,3,0.00,2235,1,100.00,2235,2235,2235,2570,1900,2235,2235.00,0.00,0,0,2235,2235,2235,2235,2235,2235,2235,13,335,500,1340,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-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
20250414,091234,57,100.00,KONEX,,,N,N,N,N, ,N,2235,0,3,0.00,2235,1,100.00,2235,2235,2235,2570,1900,2235,2235.00,0.00,0,0,2235,2235,2235,2235,2235,2235,2235,13,335,500,1340,5,1,2677680,60,15.63,0.65,12,0.00,143.00,3418.00,2800,20240531,-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
20250411,161220,57,100.00,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
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 161226 57 100.00 KONEX N N N N N 2235 0 3 0.00 2235 1 100.00 2235 2235 2235 2570 1900 2235 2235.00 0.00 0 0 2235 2235 2235 2235 2235 2235 2235 13 335 500 1340 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 20250414 151237 57 100.00 KONEX N N N N N 2235 0 3 0.00 2235 1 100.00 2235 2235 2235 2570 1900 2235 2235.00 0.00 0 0 2235 2235 2235 2235 2235 2235 2235 13 335 500 1340 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 20250414 141237 57 100.00 KONEX N N N N N 2235 0 3 0.00 2235 1 100.00 2235 2235 2235 2570 1900 2235 2235.00 0.00 0 0 2235 2235 2235 2235 2235 2235 2235 13 335 500 1340 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 20250414 131234 57 100.00 KONEX N N N N N 2235 0 3 0.00 2235 1 100.00 2235 2235 2235 2570 1900 2235 2235.00 0.00 0 0 2235 2235 2235 2235 2235 2235 2235 13 335 500 1340 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 20250414 121237 57 100.00 KONEX N N N N N 2235 0 3 0.00 2235 1 100.00 2235 2235 2235 2570 1900 2235 2235.00 0.00 0 0 2235 2235 2235 2235 2235 2235 2235 13 335 500 1340 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 20250414 111230 57 100.00 KONEX N N N N N 2235 0 3 0.00 2235 1 100.00 2235 2235 2235 2570 1900 2235 2235.00 0.00 0 0 2235 2235 2235 2235 2235 2235 2235 13 335 500 1340 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 20250414 101233 57 100.00 KONEX N N N N N 2235 0 3 0.00 2235 1 100.00 2235 2235 2235 2570 1900 2235 2235.00 0.00 0 0 2235 2235 2235 2235 2235 2235 2235 13 335 500 1340 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 20250414 091234 57 100.00 KONEX N N N N N 2235 0 3 0.00 2235 1 100.00 2235 2235 2235 2570 1900 2235 2235.00 0.00 0 0 2235 2235 2235 2235 2235 2235 2235 13 335 500 1340 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 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
11 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
12 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