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
456190/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
20250414,161237,57,100.00,KONEX,,,N,N,N,N, ,N,14600,-200,5,-1.35,0,0,0.00,0,0,0,17020,12580,14800,0.00,0.00,0,0,14800,14800,14800,14800,14800,14800,14800,9,2220,500,9760,10,1,1754286,256,-117.74,4.17,12,0.00,-124.00,3503.00,21000,20240402,-30.48,14800,20250411,-1.35,16800,-13.10,20250102,14800,-1.35,20250411,21000,-30.48,20240415,14800,-1.35,20250411,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250414,151248,57,100.00,KONEX,,,N,N,N,N, ,N,14800,0,3,0.00,0,0,0.00,0,0,0,17020,12580,14800,0.00,0.00,0,0,14800,14800,14800,14800,14800,14800,14800,9,2220,500,9760,10,1,1754286,260,-119.35,4.22,12,0.00,-124.00,3503.00,21000,20240402,-29.52,14800,20250411,0.00,16800,-11.90,20250102,14800,0.00,20250411,21000,-29.52,20240415,14800,0.00,20250411,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250414,141248,57,100.00,KONEX,,,N,N,N,N, ,N,14800,0,3,0.00,0,0,0.00,0,0,0,17020,12580,14800,0.00,0.00,0,0,14800,14800,14800,14800,14800,14800,14800,9,2220,500,9760,10,1,1754286,260,-119.35,4.22,12,0.00,-124.00,3503.00,21000,20240402,-29.52,14800,20250411,0.00,16800,-11.90,20250102,14800,0.00,20250411,21000,-29.52,20240415,14800,0.00,20250411,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250414,131245,57,100.00,KONEX,,,N,N,N,N, ,N,14800,0,3,0.00,0,0,0.00,0,0,0,17020,12580,14800,0.00,0.00,0,0,14800,14800,14800,14800,14800,14800,14800,9,2220,500,9760,10,1,1754286,260,-119.35,4.22,12,0.00,-124.00,3503.00,21000,20240402,-29.52,14800,20250411,0.00,16800,-11.90,20250102,14800,0.00,20250411,21000,-29.52,20240415,14800,0.00,20250411,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250414,121248,57,100.00,KONEX,,,N,N,N,N, ,N,14800,0,3,0.00,0,0,0.00,0,0,0,17020,12580,14800,0.00,0.00,0,0,14800,14800,14800,14800,14800,14800,14800,9,2220,500,9760,10,1,1754286,260,-119.35,4.22,12,0.00,-124.00,3503.00,21000,20240402,-29.52,14800,20250411,0.00,16800,-11.90,20250102,14800,0.00,20250411,21000,-29.52,20240415,14800,0.00,20250411,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250414,111241,57,100.00,KONEX,,,N,N,N,N, ,N,14800,0,3,0.00,0,0,0.00,0,0,0,17020,12580,14800,0.00,0.00,0,0,14800,14800,14800,14800,14800,14800,14800,9,2220,500,9760,10,1,1754286,260,-119.35,4.22,12,0.00,-124.00,3503.00,21000,20240402,-29.52,14800,20250411,0.00,16800,-11.90,20250102,14800,0.00,20250411,21000,-29.52,20240415,14800,0.00,20250411,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250414,101244,57,100.00,KONEX,,,N,N,N,N, ,N,14800,0,3,0.00,0,0,0.00,0,0,0,17020,12580,14800,0.00,0.00,0,0,14800,14800,14800,14800,14800,14800,14800,9,2220,500,9760,10,1,1754286,260,-119.35,4.22,12,0.00,-124.00,3503.00,21000,20240402,-29.52,14800,20250411,0.00,16800,-11.90,20250102,14800,0.00,20250411,21000,-29.52,20240415,14800,0.00,20250411,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250414,091245,57,100.00,KONEX,,,N,N,N,N, ,N,14800,0,3,0.00,0,0,0.00,0,0,0,17020,12580,14800,0.00,0.00,0,0,14800,14800,14800,14800,14800,14800,14800,9,2220,500,9760,10,1,1754286,260,-119.35,4.22,12,0.00,-124.00,3503.00,21000,20240402,-29.52,14800,20250411,0.00,16800,-11.90,20250102,14800,0.00,20250411,21000,-29.52,20240415,14800,0.00,20250411,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250411,161231,57,100.00,KONEX,,,N,N,N,N, ,N,14800,-200,5,-1.33,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,9,2250,500,9900,10,1,1754286,260,-119.35,4.22,12,0.00,-124.00,3503.00,21000,20240401,-29.52,15000,20250410,-1.33,16800,-11.90,20250102,15000,-1.33,20250410,21000,-29.52,20240411,15000,-1.33,20250410,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250411,151243,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,9,2250,500,9900,10,1,1754286,263,-120.97,4.28,12,0.00,-124.00,3503.00,21000,20240401,-28.57,15000,20250410,0.00,16800,-10.71,20250102,15000,0.00,20250410,21000,-28.57,20240411,15000,0.00,20250410,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250411,141241,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,9,2250,500,9900,10,1,1754286,263,-120.97,4.28,12,0.00,-124.00,3503.00,21000,20240401,-28.57,15000,20250410,0.00,16800,-10.71,20250102,15000,0.00,20250410,21000,-28.57,20240411,15000,0.00,20250410,0.00,Y,456190,500,8 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 161237 57 100.00 KONEX N N N N N 14600 -200 5 -1.35 0 0 0.00 0 0 0 17020 12580 14800 0.00 0.00 0 0 14800 14800 14800 14800 14800 14800 14800 9 2220 500 9760 10 1 1754286 256 -117.74 4.17 12 0.00 -124.00 3503.00 21000 20240402 -30.48 14800 20250411 -1.35 16800 -13.10 20250102 14800 -1.35 20250411 21000 -30.48 20240415 14800 -1.35 20250411 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
3 20250414 151248 57 100.00 KONEX N N N N N 14800 0 3 0.00 0 0 0.00 0 0 0 17020 12580 14800 0.00 0.00 0 0 14800 14800 14800 14800 14800 14800 14800 9 2220 500 9760 10 1 1754286 260 -119.35 4.22 12 0.00 -124.00 3503.00 21000 20240402 -29.52 14800 20250411 0.00 16800 -11.90 20250102 14800 0.00 20250411 21000 -29.52 20240415 14800 0.00 20250411 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
4 20250414 141248 57 100.00 KONEX N N N N N 14800 0 3 0.00 0 0 0.00 0 0 0 17020 12580 14800 0.00 0.00 0 0 14800 14800 14800 14800 14800 14800 14800 9 2220 500 9760 10 1 1754286 260 -119.35 4.22 12 0.00 -124.00 3503.00 21000 20240402 -29.52 14800 20250411 0.00 16800 -11.90 20250102 14800 0.00 20250411 21000 -29.52 20240415 14800 0.00 20250411 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
5 20250414 131245 57 100.00 KONEX N N N N N 14800 0 3 0.00 0 0 0.00 0 0 0 17020 12580 14800 0.00 0.00 0 0 14800 14800 14800 14800 14800 14800 14800 9 2220 500 9760 10 1 1754286 260 -119.35 4.22 12 0.00 -124.00 3503.00 21000 20240402 -29.52 14800 20250411 0.00 16800 -11.90 20250102 14800 0.00 20250411 21000 -29.52 20240415 14800 0.00 20250411 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
6 20250414 121248 57 100.00 KONEX N N N N N 14800 0 3 0.00 0 0 0.00 0 0 0 17020 12580 14800 0.00 0.00 0 0 14800 14800 14800 14800 14800 14800 14800 9 2220 500 9760 10 1 1754286 260 -119.35 4.22 12 0.00 -124.00 3503.00 21000 20240402 -29.52 14800 20250411 0.00 16800 -11.90 20250102 14800 0.00 20250411 21000 -29.52 20240415 14800 0.00 20250411 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
7 20250414 111241 57 100.00 KONEX N N N N N 14800 0 3 0.00 0 0 0.00 0 0 0 17020 12580 14800 0.00 0.00 0 0 14800 14800 14800 14800 14800 14800 14800 9 2220 500 9760 10 1 1754286 260 -119.35 4.22 12 0.00 -124.00 3503.00 21000 20240402 -29.52 14800 20250411 0.00 16800 -11.90 20250102 14800 0.00 20250411 21000 -29.52 20240415 14800 0.00 20250411 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
8 20250414 101244 57 100.00 KONEX N N N N N 14800 0 3 0.00 0 0 0.00 0 0 0 17020 12580 14800 0.00 0.00 0 0 14800 14800 14800 14800 14800 14800 14800 9 2220 500 9760 10 1 1754286 260 -119.35 4.22 12 0.00 -124.00 3503.00 21000 20240402 -29.52 14800 20250411 0.00 16800 -11.90 20250102 14800 0.00 20250411 21000 -29.52 20240415 14800 0.00 20250411 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
9 20250414 091245 57 100.00 KONEX N N N N N 14800 0 3 0.00 0 0 0.00 0 0 0 17020 12580 14800 0.00 0.00 0 0 14800 14800 14800 14800 14800 14800 14800 9 2220 500 9760 10 1 1754286 260 -119.35 4.22 12 0.00 -124.00 3503.00 21000 20240402 -29.52 14800 20250411 0.00 16800 -11.90 20250102 14800 0.00 20250411 21000 -29.52 20240415 14800 0.00 20250411 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
10 20250411 161231 57 100.00 KONEX N N N N N 14800 -200 5 -1.33 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 9 2250 500 9900 10 1 1754286 260 -119.35 4.22 12 0.00 -124.00 3503.00 21000 20240401 -29.52 15000 20250410 -1.33 16800 -11.90 20250102 15000 -1.33 20250410 21000 -29.52 20240411 15000 -1.33 20250410 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
11 20250411 151243 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 9 2250 500 9900 10 1 1754286 263 -120.97 4.28 12 0.00 -124.00 3503.00 21000 20240401 -28.57 15000 20250410 0.00 16800 -10.71 20250102 15000 0.00 20250410 21000 -28.57 20240411 15000 0.00 20250410 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
12 20250411 141241 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 9 2250 500 9900 10 1 1754286 263 -120.97 4.28 12 0.00 -124.00 3503.00 21000 20240401 -28.57 15000 20250410 0.00 16800 -10.71 20250102 15000 0.00 20250410 21000 -28.57 20240411 15000 0.00 20250410 0.00 Y 456190 500 8 억 0 N N 0 N 00 N