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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161232,57,100.00,KONEX,,,N,N,N,N, ,N,12800,600,2,4.92,26977930,2076,78.22,12500,13340,12500,14030,10370,12200,12995.15,0.00,0,0,13013,12606,12393,11986,11773,12500,11880,25,1830,500,7320,10,1,4975685,637,-8.03,-3.70,12,0.04,-1594.00,-3459.00,24550,20240403,-47.86,6970,20241223,83.64,14480,-11.60,20250218,7910,61.82,20250211,22450,-42.98,20240412,6970,83.64,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250411,151244,57,100.00,KONEX,,,N,N,N,N, ,N,13340,1140,2,9.34,25697930,1976,74.45,12500,13340,12500,14030,10370,12200,13005.03,0.00,0,0,13013,12606,12393,11986,11773,12500,11880,25,1830,500,7320,10,1,4975685,664,-8.37,-3.86,12,0.04,-1594.00,-3459.00,24550,20240403,-45.66,6970,20241223,91.39,14480,-7.87,20250218,7910,68.65,20250211,22450,-40.58,20240412,6970,91.39,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250411,141241,57,100.00,KONEX,,,N,N,N,N, ,N,13080,880,2,7.21,18211650,1406,52.98,12500,13100,12500,14030,10370,12200,12952.81,0.00,0,0,13013,12606,12393,11986,11773,12500,11880,25,1830,500,7320,10,1,4975685,651,-8.21,-3.78,12,0.03,-1594.00,-3459.00,24550,20240403,-46.72,6970,20241223,87.66,14480,-9.67,20250218,7910,65.36,20250211,22450,-41.74,20240412,6970,87.66,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250411,131243,57,100.00,KONEX,,,N,N,N,N, ,N,13080,880,2,7.21,18185490,1404,52.90,12500,13100,12500,14030,10370,12200,12952.63,0.00,0,0,13013,12606,12393,11986,11773,12500,11880,25,1830,500,7320,10,1,4975685,651,-8.21,-3.78,12,0.03,-1594.00,-3459.00,24550,20240403,-46.72,6970,20241223,87.66,14480,-9.67,20250218,7910,65.36,20250211,22450,-41.74,20240412,6970,87.66,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250411,121244,57,100.00,KONEX,,,N,N,N,N, ,N,13080,880,2,7.21,17505330,1352,50.94,12500,13100,12500,14030,10370,12200,12947.73,0.00,0,0,13013,12606,12393,11986,11773,12500,11880,25,1830,500,7320,10,1,4975685,651,-8.21,-3.78,12,0.03,-1594.00,-3459.00,24550,20240403,-46.72,6970,20241223,87.66,14480,-9.67,20250218,7910,65.36,20250211,22450,-41.74,20240412,6970,87.66,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250411,111244,57,100.00,KONEX,,,N,N,N,N, ,N,13000,800,2,6.56,5143830,402,15.15,12500,13000,12500,14030,10370,12200,12795.60,0.00,0,0,13013,12606,12393,11986,11773,12500,11880,25,1830,500,7320,10,1,4975685,647,-8.16,-3.76,12,0.01,-1594.00,-3459.00,24550,20240403,-47.05,6970,20241223,86.51,14480,-10.22,20250218,7910,64.35,20250211,22450,-42.09,20240412,6970,86.51,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250411,101248,57,100.00,KONEX,,,N,N,N,N, ,N,12500,300,2,2.46,712500,57,2.15,12500,12500,12500,14030,10370,12200,12500.00,0.00,0,0,13013,12606,12393,11986,11773,12500,11880,25,1830,500,7320,10,1,4975685,622,-7.84,-3.61,12,0.00,-1594.00,-3459.00,24550,20240403,-49.08,6970,20241223,79.34,14480,-13.67,20250218,7910,58.03,20250211,22450,-44.32,20240412,6970,79.34,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250411,091251,57,100.00,KONEX,,,N,N,N,N, ,N,12500,300,2,2.46,25000,2,0.08,12500,12500,12500,14030,10370,12200,12500.00,0.00,0,0,13013,12606,12393,11986,11773,12500,11880,25,1830,500,7320,10,1,4975685,622,-7.84,-3.61,12,0.00,-1594.00,-3459.00,24550,20240403,-49.08,6970,20241223,79.34,14480,-13.67,20250218,7910,58.03,20250211,22450,-44.32,20240412,6970,79.34,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250410,161236,57,100.00,KONEX,,,N,N,N,N, ,N,12200,20,2,0.16,33089710,2654,254.46,12500,12800,12180,14000,10360,12180,12467.86,0.00,0,0,13846,13012,12506,11672,11166,12760,11420,25,1820,500,7300,10,1,4975685,607,-7.65,-3.53,12,0.05,-1594.00,-3459.00,24550,20240403,-50.31,6970,20241223,75.04,14480,-15.75,20250218,7910,54.24,20250211,22450,-45.66,20240412,6970,75.04,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250410,151244,57,100.00,KONEX,,,N,N,N,N, ,N,12370,190,2,1.56,31881910,2555,244.97,12500,12800,12180,14000,10360,12180,12478.24,0.00,0,0,13846,13012,12506,11672,11166,12760,11420,25,1820,500,7300,10,1,4975685,615,-7.76,-3.58,12,0.05,-1594.00,-3459.00,24550,20240403,-49.61,6970,20241223,77.47,14480,-14.57,20250218,7910,56.38,20250211,22450,-44.90,20240412,6970,77.47,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250410,141239,57,100.00,KONEX,,,N,N,N,N, ,N,12500,320,2,2.63,24466200,1952,187.15,12500,12800,12190,14000,10360,12180,12533.91,0.00,0,0,13846,13012,12506,11672,11166,12760,11420,25,1820,500,7300,10,1,4975685,622,-7.84,-3.61,12,0.04,-1594.00,-3459.00,24550,20240403,-49.08,6970,20241223,79.34,14480,-13.67,20250218,7910,58.03,20250211,22450,-44.32,20240412,6970,79.34,20241223,0.00,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 20250411 161232 57 100.00 KONEX N N N N N 12800 600 2 4.92 26977930 2076 78.22 12500 13340 12500 14030 10370 12200 12995.15 0.00 0 0 13013 12606 12393 11986 11773 12500 11880 25 1830 500 7320 10 1 4975685 637 -8.03 -3.70 12 0.04 -1594.00 -3459.00 24550 20240403 -47.86 6970 20241223 83.64 14480 -11.60 20250218 7910 61.82 20250211 22450 -42.98 20240412 6970 83.64 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
3 20250411 151244 57 100.00 KONEX N N N N N 13340 1140 2 9.34 25697930 1976 74.45 12500 13340 12500 14030 10370 12200 13005.03 0.00 0 0 13013 12606 12393 11986 11773 12500 11880 25 1830 500 7320 10 1 4975685 664 -8.37 -3.86 12 0.04 -1594.00 -3459.00 24550 20240403 -45.66 6970 20241223 91.39 14480 -7.87 20250218 7910 68.65 20250211 22450 -40.58 20240412 6970 91.39 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
4 20250411 141241 57 100.00 KONEX N N N N N 13080 880 2 7.21 18211650 1406 52.98 12500 13100 12500 14030 10370 12200 12952.81 0.00 0 0 13013 12606 12393 11986 11773 12500 11880 25 1830 500 7320 10 1 4975685 651 -8.21 -3.78 12 0.03 -1594.00 -3459.00 24550 20240403 -46.72 6970 20241223 87.66 14480 -9.67 20250218 7910 65.36 20250211 22450 -41.74 20240412 6970 87.66 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
5 20250411 131243 57 100.00 KONEX N N N N N 13080 880 2 7.21 18185490 1404 52.90 12500 13100 12500 14030 10370 12200 12952.63 0.00 0 0 13013 12606 12393 11986 11773 12500 11880 25 1830 500 7320 10 1 4975685 651 -8.21 -3.78 12 0.03 -1594.00 -3459.00 24550 20240403 -46.72 6970 20241223 87.66 14480 -9.67 20250218 7910 65.36 20250211 22450 -41.74 20240412 6970 87.66 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
6 20250411 121244 57 100.00 KONEX N N N N N 13080 880 2 7.21 17505330 1352 50.94 12500 13100 12500 14030 10370 12200 12947.73 0.00 0 0 13013 12606 12393 11986 11773 12500 11880 25 1830 500 7320 10 1 4975685 651 -8.21 -3.78 12 0.03 -1594.00 -3459.00 24550 20240403 -46.72 6970 20241223 87.66 14480 -9.67 20250218 7910 65.36 20250211 22450 -41.74 20240412 6970 87.66 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
7 20250411 111244 57 100.00 KONEX N N N N N 13000 800 2 6.56 5143830 402 15.15 12500 13000 12500 14030 10370 12200 12795.60 0.00 0 0 13013 12606 12393 11986 11773 12500 11880 25 1830 500 7320 10 1 4975685 647 -8.16 -3.76 12 0.01 -1594.00 -3459.00 24550 20240403 -47.05 6970 20241223 86.51 14480 -10.22 20250218 7910 64.35 20250211 22450 -42.09 20240412 6970 86.51 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
8 20250411 101248 57 100.00 KONEX N N N N N 12500 300 2 2.46 712500 57 2.15 12500 12500 12500 14030 10370 12200 12500.00 0.00 0 0 13013 12606 12393 11986 11773 12500 11880 25 1830 500 7320 10 1 4975685 622 -7.84 -3.61 12 0.00 -1594.00 -3459.00 24550 20240403 -49.08 6970 20241223 79.34 14480 -13.67 20250218 7910 58.03 20250211 22450 -44.32 20240412 6970 79.34 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
9 20250411 091251 57 100.00 KONEX N N N N N 12500 300 2 2.46 25000 2 0.08 12500 12500 12500 14030 10370 12200 12500.00 0.00 0 0 13013 12606 12393 11986 11773 12500 11880 25 1830 500 7320 10 1 4975685 622 -7.84 -3.61 12 0.00 -1594.00 -3459.00 24550 20240403 -49.08 6970 20241223 79.34 14480 -13.67 20250218 7910 58.03 20250211 22450 -44.32 20240412 6970 79.34 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
10 20250410 161236 57 100.00 KONEX N N N N N 12200 20 2 0.16 33089710 2654 254.46 12500 12800 12180 14000 10360 12180 12467.86 0.00 0 0 13846 13012 12506 11672 11166 12760 11420 25 1820 500 7300 10 1 4975685 607 -7.65 -3.53 12 0.05 -1594.00 -3459.00 24550 20240403 -50.31 6970 20241223 75.04 14480 -15.75 20250218 7910 54.24 20250211 22450 -45.66 20240412 6970 75.04 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
11 20250410 151244 57 100.00 KONEX N N N N N 12370 190 2 1.56 31881910 2555 244.97 12500 12800 12180 14000 10360 12180 12478.24 0.00 0 0 13846 13012 12506 11672 11166 12760 11420 25 1820 500 7300 10 1 4975685 615 -7.76 -3.58 12 0.05 -1594.00 -3459.00 24550 20240403 -49.61 6970 20241223 77.47 14480 -14.57 20250218 7910 56.38 20250211 22450 -44.90 20240412 6970 77.47 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
12 20250410 141239 57 100.00 KONEX N N N N N 12500 320 2 2.63 24466200 1952 187.15 12500 12800 12190 14000 10360 12180 12533.91 0.00 0 0 13846 13012 12506 11672 11166 12760 11420 25 1820 500 7300 10 1 4975685 622 -7.84 -3.61 12 0.04 -1594.00 -3459.00 24550 20240403 -49.08 6970 20241223 79.34 14480 -13.67 20250218 7910 58.03 20250211 22450 -44.32 20240412 6970 79.34 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N