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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
456570/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,161149,57,100.00,KONEX,,,N,N,N,N, ,N,13350,700,2,5.53,35947310,2760,70.09,12950,13350,12500,14540,10760,12650,13024.39,0.00,0,0,13150,12900,12500,12250,11850,12700,12050,25,1890,500,7590,10,1,4960985,662,23.02,-5.57,12,0.06,580.00,-2396.00,26500,20240320,-49.62,6970,20241223,91.54,14480,-7.80,20250218,7910,68.77,20250211,24550,-45.62,20240403,6970,91.54,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250401,151146,57,100.00,KONEX,,,N,N,N,N, ,N,13350,700,2,5.53,35947310,2760,70.09,12950,13350,12500,14540,10760,12650,13024.39,0.00,0,0,13150,12900,12500,12250,11850,12700,12050,25,1890,500,7590,10,1,4960985,662,23.02,-5.57,12,0.06,580.00,-2396.00,26500,20240320,-49.62,6970,20241223,91.54,14480,-7.80,20250218,7910,68.77,20250211,24550,-45.62,20240403,6970,91.54,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250401,141147,57,100.00,KONEX,,,N,N,N,N, ,N,13350,700,2,5.53,34612410,2660,67.55,12950,13350,12500,14540,10760,12650,13012.18,0.00,0,0,13150,12900,12500,12250,11850,12700,12050,25,1890,500,7590,10,1,4960985,662,23.02,-5.57,12,0.05,580.00,-2396.00,26500,20240320,-49.62,6970,20241223,91.54,14480,-7.80,20250218,7910,68.77,20250211,24550,-45.62,20240403,6970,91.54,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250401,131147,57,100.00,KONEX,,,N,N,N,N, ,N,13350,700,2,5.53,28833210,2227,56.55,12950,13350,12500,14540,10760,12650,12947.11,0.00,0,0,13150,12900,12500,12250,11850,12700,12050,25,1890,500,7590,10,1,4960985,662,23.02,-5.57,12,0.04,580.00,-2396.00,26500,20240320,-49.62,6970,20241223,91.54,14480,-7.80,20250218,7910,68.77,20250211,24550,-45.62,20240403,6970,91.54,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250401,121148,57,100.00,KONEX,,,N,N,N,N, ,N,13200,550,2,4.35,10810260,838,21.28,12950,13250,12500,14540,10760,12650,12900.07,0.00,0,0,13150,12900,12500,12250,11850,12700,12050,25,1890,500,7590,10,1,4960985,655,22.76,-5.51,12,0.02,580.00,-2396.00,26500,20240320,-50.19,6970,20241223,89.38,14480,-8.84,20250218,7910,66.88,20250211,24550,-46.23,20240403,6970,89.38,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250401,111133,57,100.00,KONEX,,,N,N,N,N, ,N,13000,350,2,2.77,7206460,561,14.25,12950,13250,12500,14540,10760,12650,12845.74,0.00,0,0,13150,12900,12500,12250,11850,12700,12050,25,1890,500,7590,10,1,4960985,645,22.41,-5.43,12,0.01,580.00,-2396.00,26500,20240320,-50.94,6970,20241223,86.51,14480,-10.22,20250218,7910,64.35,20250211,24550,-47.05,20240403,6970,86.51,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250401,101130,57,100.00,KONEX,,,N,N,N,N, ,N,13000,350,2,2.77,7141460,556,14.12,12950,13250,12500,14540,10760,12650,12844.35,0.00,0,0,13150,12900,12500,12250,11850,12700,12050,25,1890,500,7590,10,1,4960985,645,22.41,-5.43,12,0.01,580.00,-2396.00,26500,20240320,-50.94,6970,20241223,86.51,14480,-10.22,20250218,7910,64.35,20250211,24550,-47.05,20240403,6970,86.51,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250401,091130,57,100.00,KONEX,,,N,N,N,N, ,N,12950,300,2,2.37,77700,6,0.15,12950,12950,12950,14540,10760,12650,12950.00,0.00,0,0,13150,12900,12500,12250,11850,12700,12050,25,1890,500,7590,10,1,4960985,642,22.33,-5.40,12,0.00,580.00,-2396.00,26500,20240320,-51.13,6970,20241223,85.80,14480,-10.57,20250218,7910,63.72,20250211,24550,-47.25,20240403,6970,85.80,20241223,0.00,Y,456570,500,24 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 20250401 161149 57 100.00 KONEX N N N N N 13350 700 2 5.53 35947310 2760 70.09 12950 13350 12500 14540 10760 12650 13024.39 0.00 0 0 13150 12900 12500 12250 11850 12700 12050 25 1890 500 7590 10 1 4960985 662 23.02 -5.57 12 0.06 580.00 -2396.00 26500 20240320 -49.62 6970 20241223 91.54 14480 -7.80 20250218 7910 68.77 20250211 24550 -45.62 20240403 6970 91.54 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
3 20250401 151146 57 100.00 KONEX N N N N N 13350 700 2 5.53 35947310 2760 70.09 12950 13350 12500 14540 10760 12650 13024.39 0.00 0 0 13150 12900 12500 12250 11850 12700 12050 25 1890 500 7590 10 1 4960985 662 23.02 -5.57 12 0.06 580.00 -2396.00 26500 20240320 -49.62 6970 20241223 91.54 14480 -7.80 20250218 7910 68.77 20250211 24550 -45.62 20240403 6970 91.54 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
4 20250401 141147 57 100.00 KONEX N N N N N 13350 700 2 5.53 34612410 2660 67.55 12950 13350 12500 14540 10760 12650 13012.18 0.00 0 0 13150 12900 12500 12250 11850 12700 12050 25 1890 500 7590 10 1 4960985 662 23.02 -5.57 12 0.05 580.00 -2396.00 26500 20240320 -49.62 6970 20241223 91.54 14480 -7.80 20250218 7910 68.77 20250211 24550 -45.62 20240403 6970 91.54 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
5 20250401 131147 57 100.00 KONEX N N N N N 13350 700 2 5.53 28833210 2227 56.55 12950 13350 12500 14540 10760 12650 12947.11 0.00 0 0 13150 12900 12500 12250 11850 12700 12050 25 1890 500 7590 10 1 4960985 662 23.02 -5.57 12 0.04 580.00 -2396.00 26500 20240320 -49.62 6970 20241223 91.54 14480 -7.80 20250218 7910 68.77 20250211 24550 -45.62 20240403 6970 91.54 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
6 20250401 121148 57 100.00 KONEX N N N N N 13200 550 2 4.35 10810260 838 21.28 12950 13250 12500 14540 10760 12650 12900.07 0.00 0 0 13150 12900 12500 12250 11850 12700 12050 25 1890 500 7590 10 1 4960985 655 22.76 -5.51 12 0.02 580.00 -2396.00 26500 20240320 -50.19 6970 20241223 89.38 14480 -8.84 20250218 7910 66.88 20250211 24550 -46.23 20240403 6970 89.38 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
7 20250401 111133 57 100.00 KONEX N N N N N 13000 350 2 2.77 7206460 561 14.25 12950 13250 12500 14540 10760 12650 12845.74 0.00 0 0 13150 12900 12500 12250 11850 12700 12050 25 1890 500 7590 10 1 4960985 645 22.41 -5.43 12 0.01 580.00 -2396.00 26500 20240320 -50.94 6970 20241223 86.51 14480 -10.22 20250218 7910 64.35 20250211 24550 -47.05 20240403 6970 86.51 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
8 20250401 101130 57 100.00 KONEX N N N N N 13000 350 2 2.77 7141460 556 14.12 12950 13250 12500 14540 10760 12650 12844.35 0.00 0 0 13150 12900 12500 12250 11850 12700 12050 25 1890 500 7590 10 1 4960985 645 22.41 -5.43 12 0.01 580.00 -2396.00 26500 20240320 -50.94 6970 20241223 86.51 14480 -10.22 20250218 7910 64.35 20250211 24550 -47.05 20240403 6970 86.51 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
9 20250401 091130 57 100.00 KONEX N N N N N 12950 300 2 2.37 77700 6 0.15 12950 12950 12950 14540 10760 12650 12950.00 0.00 0 0 13150 12900 12500 12250 11850 12700 12050 25 1890 500 7590 10 1 4960985 642 22.33 -5.40 12 0.00 580.00 -2396.00 26500 20240320 -51.13 6970 20241223 85.80 14480 -10.57 20250218 7910 63.72 20250211 24550 -47.25 20240403 6970 85.80 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N