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
116100/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
20250401,160718,57,100.00,KONEX,,,N,N,N,N, ,N,893,98,2,12.33,36605,41,36.61,894,894,892,914,676,795,892.80,0.00,0,0,862,828,764,730,666,845,747,37,119,500,470,1,1,7439986,66,7.09,0.33,12,0.00,126.00,2732.00,2195,20240726,-59.32,530,20250203,68.49,1095,-18.45,20250116,530,68.49,20250203,2195,-59.32,20240726,530,68.49,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250401,150716,57,100.00,KONEX,,,N,N,N,N, ,N,894,99,2,12.45,1788,2,1.79,894,894,894,914,676,795,894.00,0.00,0,0,862,828,764,730,666,845,747,37,119,500,470,1,1,7439986,67,7.10,0.33,12,0.00,126.00,2732.00,2195,20240726,-59.27,530,20250203,68.68,1095,-18.36,20250116,530,68.68,20250203,2195,-59.27,20240726,530,68.68,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250401,140716,57,100.00,KONEX,,,N,N,N,N, ,N,894,99,2,12.45,1788,2,1.79,894,894,894,914,676,795,894.00,0.00,0,0,862,828,764,730,666,845,747,37,119,500,470,1,1,7439986,67,7.10,0.33,12,0.00,126.00,2732.00,2195,20240726,-59.27,530,20250203,68.68,1095,-18.36,20250116,530,68.68,20250203,2195,-59.27,20240726,530,68.68,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250401,130717,57,100.00,KONEX,,,N,N,N,N, ,N,894,99,2,12.45,1788,2,1.79,894,894,894,914,676,795,894.00,0.00,0,0,862,828,764,730,666,845,747,37,119,500,470,1,1,7439986,67,7.10,0.33,12,0.00,126.00,2732.00,2195,20240726,-59.27,530,20250203,68.68,1095,-18.36,20250116,530,68.68,20250203,2195,-59.27,20240726,530,68.68,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250401,120717,57,100.00,KONEX,,,N,N,N,N, ,N,894,99,2,12.45,1788,2,1.79,894,894,894,914,676,795,894.00,0.00,0,0,862,828,764,730,666,845,747,37,119,500,470,1,1,7439986,67,7.10,0.33,12,0.00,126.00,2732.00,2195,20240726,-59.27,530,20250203,68.68,1095,-18.36,20250116,530,68.68,20250203,2195,-59.27,20240726,530,68.68,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250401,110704,57,100.00,KONEX,,,N,N,N,N, ,N,894,99,2,12.45,894,1,0.89,894,894,894,914,676,795,894.00,0.00,0,0,862,828,764,730,666,845,747,37,119,500,470,1,1,7439986,67,7.10,0.33,12,0.00,126.00,2732.00,2195,20240726,-59.27,530,20250203,68.68,1095,-18.36,20250116,530,68.68,20250203,2195,-59.27,20240726,530,68.68,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250401,100706,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,862,828,764,730,666,845,747,37,119,500,470,1,1,7439986,59,6.31,0.29,12,0.00,126.00,2732.00,2195,20240726,-63.78,530,20250203,50.00,1095,-27.40,20250116,530,50.00,20250203,2195,-63.78,20240726,530,50.00,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250401,090708,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,862,828,764,730,666,845,747,37,119,500,470,1,1,7439986,59,6.31,0.29,12,0.00,126.00,2732.00,2195,20240726,-63.78,530,20250203,50.00,1095,-27.40,20250116,530,50.00,20250203,2195,-63.78,20240726,530,50.00,20250203,0.00,Y,116100,500,37 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 160718 57 100.00 KONEX N N N N N 893 98 2 12.33 36605 41 36.61 894 894 892 914 676 795 892.80 0.00 0 0 862 828 764 730 666 845 747 37 119 500 470 1 1 7439986 66 7.09 0.33 12 0.00 126.00 2732.00 2195 20240726 -59.32 530 20250203 68.49 1095 -18.45 20250116 530 68.49 20250203 2195 -59.32 20240726 530 68.49 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
3 20250401 150716 57 100.00 KONEX N N N N N 894 99 2 12.45 1788 2 1.79 894 894 894 914 676 795 894.00 0.00 0 0 862 828 764 730 666 845 747 37 119 500 470 1 1 7439986 67 7.10 0.33 12 0.00 126.00 2732.00 2195 20240726 -59.27 530 20250203 68.68 1095 -18.36 20250116 530 68.68 20250203 2195 -59.27 20240726 530 68.68 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
4 20250401 140716 57 100.00 KONEX N N N N N 894 99 2 12.45 1788 2 1.79 894 894 894 914 676 795 894.00 0.00 0 0 862 828 764 730 666 845 747 37 119 500 470 1 1 7439986 67 7.10 0.33 12 0.00 126.00 2732.00 2195 20240726 -59.27 530 20250203 68.68 1095 -18.36 20250116 530 68.68 20250203 2195 -59.27 20240726 530 68.68 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
5 20250401 130717 57 100.00 KONEX N N N N N 894 99 2 12.45 1788 2 1.79 894 894 894 914 676 795 894.00 0.00 0 0 862 828 764 730 666 845 747 37 119 500 470 1 1 7439986 67 7.10 0.33 12 0.00 126.00 2732.00 2195 20240726 -59.27 530 20250203 68.68 1095 -18.36 20250116 530 68.68 20250203 2195 -59.27 20240726 530 68.68 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
6 20250401 120717 57 100.00 KONEX N N N N N 894 99 2 12.45 1788 2 1.79 894 894 894 914 676 795 894.00 0.00 0 0 862 828 764 730 666 845 747 37 119 500 470 1 1 7439986 67 7.10 0.33 12 0.00 126.00 2732.00 2195 20240726 -59.27 530 20250203 68.68 1095 -18.36 20250116 530 68.68 20250203 2195 -59.27 20240726 530 68.68 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
7 20250401 110704 57 100.00 KONEX N N N N N 894 99 2 12.45 894 1 0.89 894 894 894 914 676 795 894.00 0.00 0 0 862 828 764 730 666 845 747 37 119 500 470 1 1 7439986 67 7.10 0.33 12 0.00 126.00 2732.00 2195 20240726 -59.27 530 20250203 68.68 1095 -18.36 20250116 530 68.68 20250203 2195 -59.27 20240726 530 68.68 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
8 20250401 100706 57 100.00 KONEX N N N N N 795 0 3 0.00 0 0 0.00 0 0 0 914 676 795 0.00 0.00 0 0 862 828 764 730 666 845 747 37 119 500 470 1 1 7439986 59 6.31 0.29 12 0.00 126.00 2732.00 2195 20240726 -63.78 530 20250203 50.00 1095 -27.40 20250116 530 50.00 20250203 2195 -63.78 20240726 530 50.00 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
9 20250401 090708 57 100.00 KONEX N N N N N 795 0 3 0.00 0 0 0.00 0 0 0 914 676 795 0.00 0.00 0 0 862 828 764 730 666 845 747 37 119 500 470 1 1 7439986 59 6.31 0.29 12 0.00 126.00 2732.00 2195 20240726 -63.78 530 20250203 50.00 1095 -27.40 20250116 530 50.00 20250203 2195 -63.78 20240726 530 50.00 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N