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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
456570/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
20250407,161205,57,100.00,KONEX,,,N,N,N,N, ,N,12930,-210,5,-1.60,20368660,1575,114.55,13400,13400,12800,15110,11170,13140,12932.48,0.00,0,0,13460,13300,13140,12980,12820,13380,13060,25,1970,500,7880,10,1,4975685,643,-8.11,-3.74,12,0.03,-1594.00,-3459.00,24950,20240327,-48.18,6970,20241223,85.51,14480,-10.70,20250218,7910,63.46,20250211,22750,-43.16,20240409,6970,85.51,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250407,151212,57,100.00,KONEX,,,N,N,N,N, ,N,12970,-170,5,-1.29,20342800,1573,114.40,13400,13400,12800,15110,11170,13140,12932.49,0.00,0,0,13460,13300,13140,12980,12820,13380,13060,25,1970,500,7880,10,1,4975685,645,-8.14,-3.75,12,0.03,-1594.00,-3459.00,24950,20240327,-48.02,6970,20241223,86.08,14480,-10.43,20250218,7910,63.97,20250211,22750,-42.99,20240409,6970,86.08,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250407,141210,57,100.00,KONEX,,,N,N,N,N, ,N,12970,-170,5,-1.29,19816130,1532,111.42,13400,13400,12800,15110,11170,13140,12934.81,0.00,0,0,13460,13300,13140,12980,12820,13380,13060,25,1970,500,7880,10,1,4975685,645,-8.14,-3.75,12,0.03,-1594.00,-3459.00,24950,20240327,-48.02,6970,20241223,86.08,14480,-10.43,20250218,7910,63.97,20250211,22750,-42.99,20240409,6970,86.08,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250407,131208,57,100.00,KONEX,,,N,N,N,N, ,N,13050,-90,5,-0.68,13900060,1076,78.25,13400,13400,12800,15110,11170,13140,12918.27,0.00,0,0,13460,13300,13140,12980,12820,13380,13060,25,1970,500,7880,10,1,4975685,649,-8.19,-3.77,12,0.02,-1594.00,-3459.00,24950,20240327,-47.70,6970,20241223,87.23,14480,-9.88,20250218,7910,64.98,20250211,22750,-42.64,20240409,6970,87.23,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250407,121204,57,100.00,KONEX,,,N,N,N,N, ,N,13190,50,2,0.38,12375070,959,69.75,13400,13400,12800,15110,11170,13140,12904.14,0.00,0,0,13460,13300,13140,12980,12820,13380,13060,25,1970,500,7880,10,1,4975685,656,-8.27,-3.81,12,0.02,-1594.00,-3459.00,24950,20240327,-47.13,6970,20241223,89.24,14480,-8.91,20250218,7910,66.75,20250211,22750,-42.02,20240409,6970,89.24,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250407,111208,57,100.00,KONEX,,,N,N,N,N, ,N,13220,80,2,0.61,9512690,736,53.53,13400,13400,12800,15110,11170,13140,12924.85,0.00,0,0,13460,13300,13140,12980,12820,13380,13060,25,1970,500,7880,10,1,4975685,658,-8.29,-3.82,12,0.01,-1594.00,-3459.00,24950,20240327,-47.01,6970,20241223,89.67,14480,-8.70,20250218,7910,67.13,20250211,22750,-41.89,20240409,6970,89.67,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250407,101208,57,100.00,KONEX,,,N,N,N,N, ,N,13280,140,2,1.07,8493630,659,47.93,13400,13400,12800,15110,11170,13140,12888.66,0.00,0,0,13460,13300,13140,12980,12820,13380,13060,25,1970,500,7880,10,1,4975685,661,-8.33,-3.84,12,0.01,-1594.00,-3459.00,24950,20240327,-46.77,6970,20241223,90.53,14480,-8.29,20250218,7910,67.89,20250211,22750,-41.63,20240409,6970,90.53,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250407,091210,57,100.00,KONEX,,,N,N,N,N, ,N,13400,260,2,1.98,13400,1,0.07,13400,13400,13400,15110,11170,13140,13400.00,0.00,0,0,13460,13300,13140,12980,12820,13380,13060,25,1970,500,7880,10,1,4975685,667,-8.41,-3.87,12,0.00,-1594.00,-3459.00,24950,20240327,-46.29,6970,20241223,92.25,14480,-7.46,20250218,7910,69.41,20250211,22750,-41.10,20240409,6970,92.25,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250404,161203,57,100.00,KONEX,,,N,N,N,N, ,N,13140,50,2,0.38,17950050,1375,42.57,13100,13300,12980,15050,11130,13090,13054.58,0.00,0,0,13696,13392,13196,12892,12696,13295,12795,25,1960,500,7850,10,1,4975685,654,-8.24,-3.80,12,0.03,-1594.00,-3459.00,24950,20240325,-47.33,6970,20241223,88.52,14480,-9.25,20250218,7910,66.12,20250211,23400,-43.85,20240404,6970,88.52,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250404,151216,57,100.00,KONEX,,,N,N,N,N, ,N,13140,50,2,0.38,17950050,1375,42.57,13100,13300,12980,15050,11130,13090,13054.58,0.00,0,0,13696,13392,13196,12892,12696,13295,12795,25,1960,500,7850,10,1,4975685,654,-8.24,-3.80,12,0.03,-1594.00,-3459.00,24950,20240325,-47.33,6970,20241223,88.52,14480,-9.25,20250218,7910,66.12,20250211,23400,-43.85,20240404,6970,88.52,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250404,141219,57,100.00,KONEX,,,N,N,N,N, ,N,13020,-70,5,-0.53,17936910,1374,42.54,13100,13300,12980,15050,11130,13090,13054.52,0.00,0,0,13696,13392,13196,12892,12696,13295,12795,25,1960,500,7850,10,1,4975685,648,-8.17,-3.76,12,0.03,-1594.00,-3459.00,24950,20240325,-47.82,6970,20241223,86.80,14480,-10.08,20250218,7910,64.60,20250211,23400,-44.36,20240404,6970,86.80,20241223,0.00,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 20250407 161205 57 100.00 KONEX N N N N N 12930 -210 5 -1.60 20368660 1575 114.55 13400 13400 12800 15110 11170 13140 12932.48 0.00 0 0 13460 13300 13140 12980 12820 13380 13060 25 1970 500 7880 10 1 4975685 643 -8.11 -3.74 12 0.03 -1594.00 -3459.00 24950 20240327 -48.18 6970 20241223 85.51 14480 -10.70 20250218 7910 63.46 20250211 22750 -43.16 20240409 6970 85.51 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
3 20250407 151212 57 100.00 KONEX N N N N N 12970 -170 5 -1.29 20342800 1573 114.40 13400 13400 12800 15110 11170 13140 12932.49 0.00 0 0 13460 13300 13140 12980 12820 13380 13060 25 1970 500 7880 10 1 4975685 645 -8.14 -3.75 12 0.03 -1594.00 -3459.00 24950 20240327 -48.02 6970 20241223 86.08 14480 -10.43 20250218 7910 63.97 20250211 22750 -42.99 20240409 6970 86.08 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
4 20250407 141210 57 100.00 KONEX N N N N N 12970 -170 5 -1.29 19816130 1532 111.42 13400 13400 12800 15110 11170 13140 12934.81 0.00 0 0 13460 13300 13140 12980 12820 13380 13060 25 1970 500 7880 10 1 4975685 645 -8.14 -3.75 12 0.03 -1594.00 -3459.00 24950 20240327 -48.02 6970 20241223 86.08 14480 -10.43 20250218 7910 63.97 20250211 22750 -42.99 20240409 6970 86.08 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
5 20250407 131208 57 100.00 KONEX N N N N N 13050 -90 5 -0.68 13900060 1076 78.25 13400 13400 12800 15110 11170 13140 12918.27 0.00 0 0 13460 13300 13140 12980 12820 13380 13060 25 1970 500 7880 10 1 4975685 649 -8.19 -3.77 12 0.02 -1594.00 -3459.00 24950 20240327 -47.70 6970 20241223 87.23 14480 -9.88 20250218 7910 64.98 20250211 22750 -42.64 20240409 6970 87.23 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
6 20250407 121204 57 100.00 KONEX N N N N N 13190 50 2 0.38 12375070 959 69.75 13400 13400 12800 15110 11170 13140 12904.14 0.00 0 0 13460 13300 13140 12980 12820 13380 13060 25 1970 500 7880 10 1 4975685 656 -8.27 -3.81 12 0.02 -1594.00 -3459.00 24950 20240327 -47.13 6970 20241223 89.24 14480 -8.91 20250218 7910 66.75 20250211 22750 -42.02 20240409 6970 89.24 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
7 20250407 111208 57 100.00 KONEX N N N N N 13220 80 2 0.61 9512690 736 53.53 13400 13400 12800 15110 11170 13140 12924.85 0.00 0 0 13460 13300 13140 12980 12820 13380 13060 25 1970 500 7880 10 1 4975685 658 -8.29 -3.82 12 0.01 -1594.00 -3459.00 24950 20240327 -47.01 6970 20241223 89.67 14480 -8.70 20250218 7910 67.13 20250211 22750 -41.89 20240409 6970 89.67 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
8 20250407 101208 57 100.00 KONEX N N N N N 13280 140 2 1.07 8493630 659 47.93 13400 13400 12800 15110 11170 13140 12888.66 0.00 0 0 13460 13300 13140 12980 12820 13380 13060 25 1970 500 7880 10 1 4975685 661 -8.33 -3.84 12 0.01 -1594.00 -3459.00 24950 20240327 -46.77 6970 20241223 90.53 14480 -8.29 20250218 7910 67.89 20250211 22750 -41.63 20240409 6970 90.53 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
9 20250407 091210 57 100.00 KONEX N N N N N 13400 260 2 1.98 13400 1 0.07 13400 13400 13400 15110 11170 13140 13400.00 0.00 0 0 13460 13300 13140 12980 12820 13380 13060 25 1970 500 7880 10 1 4975685 667 -8.41 -3.87 12 0.00 -1594.00 -3459.00 24950 20240327 -46.29 6970 20241223 92.25 14480 -7.46 20250218 7910 69.41 20250211 22750 -41.10 20240409 6970 92.25 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
10 20250404 161203 57 100.00 KONEX N N N N N 13140 50 2 0.38 17950050 1375 42.57 13100 13300 12980 15050 11130 13090 13054.58 0.00 0 0 13696 13392 13196 12892 12696 13295 12795 25 1960 500 7850 10 1 4975685 654 -8.24 -3.80 12 0.03 -1594.00 -3459.00 24950 20240325 -47.33 6970 20241223 88.52 14480 -9.25 20250218 7910 66.12 20250211 23400 -43.85 20240404 6970 88.52 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
11 20250404 151216 57 100.00 KONEX N N N N N 13140 50 2 0.38 17950050 1375 42.57 13100 13300 12980 15050 11130 13090 13054.58 0.00 0 0 13696 13392 13196 12892 12696 13295 12795 25 1960 500 7850 10 1 4975685 654 -8.24 -3.80 12 0.03 -1594.00 -3459.00 24950 20240325 -47.33 6970 20241223 88.52 14480 -9.25 20250218 7910 66.12 20250211 23400 -43.85 20240404 6970 88.52 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
12 20250404 141219 57 100.00 KONEX N N N N N 13020 -70 5 -0.53 17936910 1374 42.54 13100 13300 12980 15050 11130 13090 13054.52 0.00 0 0 13696 13392 13196 12892 12696 13295 12795 25 1960 500 7850 10 1 4975685 648 -8.17 -3.76 12 0.03 -1594.00 -3459.00 24950 20240325 -47.82 6970 20241223 86.80 14480 -10.08 20250218 7910 64.60 20250211 23400 -44.36 20240404 6970 86.80 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N