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
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
20250414,161238,57,100.00,KONEX,,,N,N,N,N, ,N,12600,-200,5,-1.56,28887130,2313,111.42,13100,13100,12250,14720,10880,12800,12489.03,0.00,0,0,13720,13260,12880,12420,12040,13490,12650,25,1920,500,7680,10,1,4975685,627,-7.90,-3.64,12,0.05,-1594.00,-3459.00,24550,20240403,-48.68,6970,20241223,80.77,14480,-12.98,20250218,7910,59.29,20250211,21500,-41.40,20240416,6970,80.77,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250414,151249,57,100.00,KONEX,,,N,N,N,N, ,N,12600,-200,5,-1.56,28887130,2313,111.42,13100,13100,12250,14720,10880,12800,12489.03,0.00,0,0,13720,13260,12880,12420,12040,13490,12650,25,1920,500,7680,10,1,4975685,627,-7.90,-3.64,12,0.05,-1594.00,-3459.00,24550,20240403,-48.68,6970,20241223,80.77,14480,-12.98,20250218,7910,59.29,20250211,21500,-41.40,20240416,6970,80.77,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250414,141249,57,100.00,KONEX,,,N,N,N,N, ,N,12600,-200,5,-1.56,28824130,2308,111.18,13100,13100,12250,14720,10880,12800,12488.79,0.00,0,0,13720,13260,12880,12420,12040,13490,12650,25,1920,500,7680,10,1,4975685,627,-7.90,-3.64,12,0.05,-1594.00,-3459.00,24550,20240403,-48.68,6970,20241223,80.77,14480,-12.98,20250218,7910,59.29,20250211,21500,-41.40,20240416,6970,80.77,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250414,131246,57,100.00,KONEX,,,N,N,N,N, ,N,12610,-190,5,-1.48,26900630,2153,103.71,13100,13100,12250,14720,10880,12800,12494.49,0.00,0,0,13720,13260,12880,12420,12040,13490,12650,25,1920,500,7680,10,1,4975685,627,-7.91,-3.65,12,0.04,-1594.00,-3459.00,24550,20240403,-48.64,6970,20241223,80.92,14480,-12.91,20250218,7910,59.42,20250211,21500,-41.35,20240416,6970,80.92,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250414,121249,57,100.00,KONEX,,,N,N,N,N, ,N,12640,-160,5,-1.25,24591580,1968,94.80,13100,13100,12250,14720,10880,12800,12495.72,0.00,0,0,13720,13260,12880,12420,12040,13490,12650,25,1920,500,7680,10,1,4975685,629,-7.93,-3.65,12,0.04,-1594.00,-3459.00,24550,20240403,-48.51,6970,20241223,81.35,14480,-12.71,20250218,7910,59.80,20250211,21500,-41.21,20240416,6970,81.35,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250414,111242,57,100.00,KONEX,,,N,N,N,N, ,N,12750,-50,5,-0.39,16361540,1311,63.15,13100,13100,12250,14720,10880,12800,12480.20,0.00,0,0,13720,13260,12880,12420,12040,13490,12650,25,1920,500,7680,10,1,4975685,634,-8.00,-3.69,12,0.03,-1594.00,-3459.00,24550,20240403,-48.07,6970,20241223,82.93,14480,-11.95,20250218,7910,61.19,20250211,21500,-40.70,20240416,6970,82.93,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250414,101245,57,100.00,KONEX,,,N,N,N,N, ,N,12940,140,2,1.09,5454790,431,20.76,13100,13100,12610,14720,10880,12800,12656.13,0.00,0,0,13720,13260,12880,12420,12040,13490,12650,25,1920,500,7680,10,1,4975685,644,-8.12,-3.74,12,0.01,-1594.00,-3459.00,24550,20240403,-47.29,6970,20241223,85.65,14480,-10.64,20250218,7910,63.59,20250211,21500,-39.81,20240416,6970,85.65,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250414,091246,57,100.00,KONEX,,,N,N,N,N, ,N,13100,300,2,2.34,262000,20,0.96,13100,13100,13100,14720,10880,12800,13100.00,0.00,0,0,13720,13260,12880,12420,12040,13490,12650,25,1920,500,7680,10,1,4975685,652,-8.22,-3.79,12,0.00,-1594.00,-3459.00,24550,20240403,-46.64,6970,20241223,87.95,14480,-9.53,20250218,7910,65.61,20250211,21500,-39.07,20240416,6970,87.95,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
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
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 161238 57 100.00 KONEX N N N N N 12600 -200 5 -1.56 28887130 2313 111.42 13100 13100 12250 14720 10880 12800 12489.03 0.00 0 0 13720 13260 12880 12420 12040 13490 12650 25 1920 500 7680 10 1 4975685 627 -7.90 -3.64 12 0.05 -1594.00 -3459.00 24550 20240403 -48.68 6970 20241223 80.77 14480 -12.98 20250218 7910 59.29 20250211 21500 -41.40 20240416 6970 80.77 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
3 20250414 151249 57 100.00 KONEX N N N N N 12600 -200 5 -1.56 28887130 2313 111.42 13100 13100 12250 14720 10880 12800 12489.03 0.00 0 0 13720 13260 12880 12420 12040 13490 12650 25 1920 500 7680 10 1 4975685 627 -7.90 -3.64 12 0.05 -1594.00 -3459.00 24550 20240403 -48.68 6970 20241223 80.77 14480 -12.98 20250218 7910 59.29 20250211 21500 -41.40 20240416 6970 80.77 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
4 20250414 141249 57 100.00 KONEX N N N N N 12600 -200 5 -1.56 28824130 2308 111.18 13100 13100 12250 14720 10880 12800 12488.79 0.00 0 0 13720 13260 12880 12420 12040 13490 12650 25 1920 500 7680 10 1 4975685 627 -7.90 -3.64 12 0.05 -1594.00 -3459.00 24550 20240403 -48.68 6970 20241223 80.77 14480 -12.98 20250218 7910 59.29 20250211 21500 -41.40 20240416 6970 80.77 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
5 20250414 131246 57 100.00 KONEX N N N N N 12610 -190 5 -1.48 26900630 2153 103.71 13100 13100 12250 14720 10880 12800 12494.49 0.00 0 0 13720 13260 12880 12420 12040 13490 12650 25 1920 500 7680 10 1 4975685 627 -7.91 -3.65 12 0.04 -1594.00 -3459.00 24550 20240403 -48.64 6970 20241223 80.92 14480 -12.91 20250218 7910 59.42 20250211 21500 -41.35 20240416 6970 80.92 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
6 20250414 121249 57 100.00 KONEX N N N N N 12640 -160 5 -1.25 24591580 1968 94.80 13100 13100 12250 14720 10880 12800 12495.72 0.00 0 0 13720 13260 12880 12420 12040 13490 12650 25 1920 500 7680 10 1 4975685 629 -7.93 -3.65 12 0.04 -1594.00 -3459.00 24550 20240403 -48.51 6970 20241223 81.35 14480 -12.71 20250218 7910 59.80 20250211 21500 -41.21 20240416 6970 81.35 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
7 20250414 111242 57 100.00 KONEX N N N N N 12750 -50 5 -0.39 16361540 1311 63.15 13100 13100 12250 14720 10880 12800 12480.20 0.00 0 0 13720 13260 12880 12420 12040 13490 12650 25 1920 500 7680 10 1 4975685 634 -8.00 -3.69 12 0.03 -1594.00 -3459.00 24550 20240403 -48.07 6970 20241223 82.93 14480 -11.95 20250218 7910 61.19 20250211 21500 -40.70 20240416 6970 82.93 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
8 20250414 101245 57 100.00 KONEX N N N N N 12940 140 2 1.09 5454790 431 20.76 13100 13100 12610 14720 10880 12800 12656.13 0.00 0 0 13720 13260 12880 12420 12040 13490 12650 25 1920 500 7680 10 1 4975685 644 -8.12 -3.74 12 0.01 -1594.00 -3459.00 24550 20240403 -47.29 6970 20241223 85.65 14480 -10.64 20250218 7910 63.59 20250211 21500 -39.81 20240416 6970 85.65 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
9 20250414 091246 57 100.00 KONEX N N N N N 13100 300 2 2.34 262000 20 0.96 13100 13100 13100 14720 10880 12800 13100.00 0.00 0 0 13720 13260 12880 12420 12040 13490 12650 25 1920 500 7680 10 1 4975685 652 -8.22 -3.79 12 0.00 -1594.00 -3459.00 24550 20240403 -46.64 6970 20241223 87.95 14480 -9.53 20250218 7910 65.61 20250211 21500 -39.07 20240416 6970 87.95 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
10 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
11 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
12 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