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
112190/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
20250401,160713,57,100.00,KONEX,,,N,N,N,N, ,N,1198,68,2,6.02,2396,2,0.06,1198,1198,1198,1299,961,1130,1198.00,0.00,0,0,1250,1189,1098,1037,946,1144,992,36,169,500,670,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250401,150711,57,100.00,KONEX,,,N,N,N,N, ,N,1198,68,2,6.02,2396,2,0.06,1198,1198,1198,1299,961,1130,1198.00,0.00,0,0,1250,1189,1098,1037,946,1144,992,36,169,500,670,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250401,140711,57,100.00,KONEX,,,N,N,N,N, ,N,1198,68,2,6.02,2396,2,0.06,1198,1198,1198,1299,961,1130,1198.00,0.00,0,0,1250,1189,1098,1037,946,1144,992,36,169,500,670,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250401,130712,57,100.00,KONEX,,,N,N,N,N, ,N,1198,68,2,6.02,2396,2,0.06,1198,1198,1198,1299,961,1130,1198.00,0.00,0,0,1250,1189,1098,1037,946,1144,992,36,169,500,670,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250401,120712,57,100.00,KONEX,,,N,N,N,N, ,N,1198,68,2,6.02,2396,2,0.06,1198,1198,1198,1299,961,1130,1198.00,0.00,0,0,1250,1189,1098,1037,946,1144,992,36,169,500,670,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250401,110659,57,100.00,KONEX,,,N,N,N,N, ,N,1198,68,2,6.02,2396,2,0.06,1198,1198,1198,1299,961,1130,1198.00,0.00,0,0,1250,1189,1098,1037,946,1144,992,36,169,500,670,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250401,100701,57,100.00,KONEX,,,N,N,N,N, ,N,1198,68,2,6.02,2396,2,0.06,1198,1198,1198,1299,961,1130,1198.00,0.00,0,0,1250,1189,1098,1037,946,1144,992,36,169,500,670,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250401,090703,57,100.00,KONEX,,,N,N,N,N, ,N,1198,68,2,6.02,2396,2,0.06,1198,1198,1198,1299,961,1130,1198.00,0.00,0,0,1250,1189,1098,1037,946,1144,992,36,169,500,670,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 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 160713 57 100.00 KONEX N N N N N 1198 68 2 6.02 2396 2 0.06 1198 1198 1198 1299 961 1130 1198.00 0.00 0 0 1250 1189 1098 1037 946 1144 992 36 169 500 670 1 1 7125253 85 18.43 0.23 12 0.00 65.00 5124.00 1833 20241230 -34.64 910 20241204 31.65 1750 -31.54 20250107 1007 18.97 20250331 1833 -34.64 20241230 910 31.65 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
3 20250401 150711 57 100.00 KONEX N N N N N 1198 68 2 6.02 2396 2 0.06 1198 1198 1198 1299 961 1130 1198.00 0.00 0 0 1250 1189 1098 1037 946 1144 992 36 169 500 670 1 1 7125253 85 18.43 0.23 12 0.00 65.00 5124.00 1833 20241230 -34.64 910 20241204 31.65 1750 -31.54 20250107 1007 18.97 20250331 1833 -34.64 20241230 910 31.65 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
4 20250401 140711 57 100.00 KONEX N N N N N 1198 68 2 6.02 2396 2 0.06 1198 1198 1198 1299 961 1130 1198.00 0.00 0 0 1250 1189 1098 1037 946 1144 992 36 169 500 670 1 1 7125253 85 18.43 0.23 12 0.00 65.00 5124.00 1833 20241230 -34.64 910 20241204 31.65 1750 -31.54 20250107 1007 18.97 20250331 1833 -34.64 20241230 910 31.65 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
5 20250401 130712 57 100.00 KONEX N N N N N 1198 68 2 6.02 2396 2 0.06 1198 1198 1198 1299 961 1130 1198.00 0.00 0 0 1250 1189 1098 1037 946 1144 992 36 169 500 670 1 1 7125253 85 18.43 0.23 12 0.00 65.00 5124.00 1833 20241230 -34.64 910 20241204 31.65 1750 -31.54 20250107 1007 18.97 20250331 1833 -34.64 20241230 910 31.65 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
6 20250401 120712 57 100.00 KONEX N N N N N 1198 68 2 6.02 2396 2 0.06 1198 1198 1198 1299 961 1130 1198.00 0.00 0 0 1250 1189 1098 1037 946 1144 992 36 169 500 670 1 1 7125253 85 18.43 0.23 12 0.00 65.00 5124.00 1833 20241230 -34.64 910 20241204 31.65 1750 -31.54 20250107 1007 18.97 20250331 1833 -34.64 20241230 910 31.65 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
7 20250401 110659 57 100.00 KONEX N N N N N 1198 68 2 6.02 2396 2 0.06 1198 1198 1198 1299 961 1130 1198.00 0.00 0 0 1250 1189 1098 1037 946 1144 992 36 169 500 670 1 1 7125253 85 18.43 0.23 12 0.00 65.00 5124.00 1833 20241230 -34.64 910 20241204 31.65 1750 -31.54 20250107 1007 18.97 20250331 1833 -34.64 20241230 910 31.65 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
8 20250401 100701 57 100.00 KONEX N N N N N 1198 68 2 6.02 2396 2 0.06 1198 1198 1198 1299 961 1130 1198.00 0.00 0 0 1250 1189 1098 1037 946 1144 992 36 169 500 670 1 1 7125253 85 18.43 0.23 12 0.00 65.00 5124.00 1833 20241230 -34.64 910 20241204 31.65 1750 -31.54 20250107 1007 18.97 20250331 1833 -34.64 20241230 910 31.65 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
9 20250401 090703 57 100.00 KONEX N N N N N 1198 68 2 6.02 2396 2 0.06 1198 1198 1198 1299 961 1130 1198.00 0.00 0 0 1250 1189 1098 1037 946 1144 992 36 169 500 670 1 1 7125253 85 18.43 0.23 12 0.00 65.00 5124.00 1833 20241230 -34.64 910 20241204 31.65 1750 -31.54 20250107 1007 18.97 20250331 1833 -34.64 20241230 910 31.65 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N