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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
112190/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
20250407,160722,57,100.00,KONEX,,,N,N,N,N, ,N,1185,-13,5,-1.09,25380,22,1100.00,1199,1199,1026,1377,1019,1198,1153.64,0.00,0,0,1198,1197,1197,1196,1196,1198,1197,36,179,500,710,1,1,7125253,84,18.23,0.23,12,0.00,65.00,5124.00,1833,20241230,-35.35,910,20241204,30.22,1750,-32.29,20250107,1007,17.68,20250331,1833,-35.35,20241230,910,30.22,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250407,150728,57,100.00,KONEX,,,N,N,N,N, ,N,1188,-10,5,-0.83,22139,19,950.00,1199,1199,1026,1377,1019,1198,1165.21,0.00,0,0,1198,1197,1197,1196,1196,1198,1197,36,179,500,710,1,1,7125253,85,18.28,0.23,12,0.00,65.00,5124.00,1833,20241230,-35.19,910,20241204,30.55,1750,-32.11,20250107,1007,17.97,20250331,1833,-35.19,20241230,910,30.55,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250407,140725,57,100.00,KONEX,,,N,N,N,N, ,N,1188,-10,5,-0.83,22139,19,950.00,1199,1199,1026,1377,1019,1198,1165.21,0.00,0,0,1198,1197,1197,1196,1196,1198,1197,36,179,500,710,1,1,7125253,85,18.28,0.23,12,0.00,65.00,5124.00,1833,20241230,-35.19,910,20241204,30.55,1750,-32.11,20250107,1007,17.97,20250331,1833,-35.19,20241230,910,30.55,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250407,130724,57,100.00,KONEX,,,N,N,N,N, ,N,1188,-10,5,-0.83,17873,15,750.00,1199,1199,1188,1377,1019,1198,1191.53,0.00,0,0,1198,1197,1197,1196,1196,1198,1197,36,179,500,710,1,1,7125253,85,18.28,0.23,12,0.00,65.00,5124.00,1833,20241230,-35.19,910,20241204,30.55,1750,-32.11,20250107,1007,17.97,20250331,1833,-35.19,20241230,910,30.55,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250407,120724,57,100.00,KONEX,,,N,N,N,N, ,N,1190,-8,5,-0.67,15497,13,650.00,1199,1199,1190,1377,1019,1198,1192.08,0.00,0,0,1198,1197,1197,1196,1196,1198,1197,36,179,500,710,1,1,7125253,85,18.31,0.23,12,0.00,65.00,5124.00,1833,20241230,-35.08,910,20241204,30.77,1750,-32.00,20250107,1007,18.17,20250331,1833,-35.08,20241230,910,30.77,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250407,110725,57,100.00,KONEX,,,N,N,N,N, ,N,1190,-8,5,-0.67,15497,13,650.00,1199,1199,1190,1377,1019,1198,1192.08,0.00,0,0,1198,1197,1197,1196,1196,1198,1197,36,179,500,710,1,1,7125253,85,18.31,0.23,12,0.00,65.00,5124.00,1833,20241230,-35.08,910,20241204,30.77,1750,-32.00,20250107,1007,18.17,20250331,1833,-35.08,20241230,910,30.77,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250407,100725,57,100.00,KONEX,,,N,N,N,N, ,N,1199,1,2,0.08,3597,3,150.00,1199,1199,1199,1377,1019,1198,1199.00,0.00,0,0,1198,1197,1197,1196,1196,1198,1197,36,179,500,710,1,1,7125253,85,18.45,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.59,910,20241204,31.76,1750,-31.49,20250107,1007,19.07,20250331,1833,-34.59,20241230,910,31.76,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250407,090726,57,100.00,KONEX,,,N,N,N,N, ,N,1199,1,2,0.08,3597,3,150.00,1199,1199,1199,1377,1019,1198,1199.00,0.00,0,0,1198,1197,1197,1196,1196,1198,1197,36,179,500,710,1,1,7125253,85,18.45,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.59,910,20241204,31.76,1750,-31.49,20250107,1007,19.07,20250331,1833,-34.59,20241230,910,31.76,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250404,160722,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,2395,2,50.00,1197,1198,1197,1377,1019,1198,1197.50,0.00,0,0,1320,1259,1138,1077,956,1198,1016,36,179,500,710,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-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
20250404,150729,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,2395,2,50.00,1197,1198,1197,1377,1019,1198,1197.50,0.00,0,0,1320,1259,1138,1077,956,1198,1016,36,179,500,710,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-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
20250404,140731,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,2395,2,50.00,1197,1198,1197,1377,1019,1198,1197.50,0.00,0,0,1320,1259,1138,1077,956,1198,1016,36,179,500,710,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-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 20250407 160722 57 100.00 KONEX N N N N N 1185 -13 5 -1.09 25380 22 1100.00 1199 1199 1026 1377 1019 1198 1153.64 0.00 0 0 1198 1197 1197 1196 1196 1198 1197 36 179 500 710 1 1 7125253 84 18.23 0.23 12 0.00 65.00 5124.00 1833 20241230 -35.35 910 20241204 30.22 1750 -32.29 20250107 1007 17.68 20250331 1833 -35.35 20241230 910 30.22 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
3 20250407 150728 57 100.00 KONEX N N N N N 1188 -10 5 -0.83 22139 19 950.00 1199 1199 1026 1377 1019 1198 1165.21 0.00 0 0 1198 1197 1197 1196 1196 1198 1197 36 179 500 710 1 1 7125253 85 18.28 0.23 12 0.00 65.00 5124.00 1833 20241230 -35.19 910 20241204 30.55 1750 -32.11 20250107 1007 17.97 20250331 1833 -35.19 20241230 910 30.55 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
4 20250407 140725 57 100.00 KONEX N N N N N 1188 -10 5 -0.83 22139 19 950.00 1199 1199 1026 1377 1019 1198 1165.21 0.00 0 0 1198 1197 1197 1196 1196 1198 1197 36 179 500 710 1 1 7125253 85 18.28 0.23 12 0.00 65.00 5124.00 1833 20241230 -35.19 910 20241204 30.55 1750 -32.11 20250107 1007 17.97 20250331 1833 -35.19 20241230 910 30.55 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
5 20250407 130724 57 100.00 KONEX N N N N N 1188 -10 5 -0.83 17873 15 750.00 1199 1199 1188 1377 1019 1198 1191.53 0.00 0 0 1198 1197 1197 1196 1196 1198 1197 36 179 500 710 1 1 7125253 85 18.28 0.23 12 0.00 65.00 5124.00 1833 20241230 -35.19 910 20241204 30.55 1750 -32.11 20250107 1007 17.97 20250331 1833 -35.19 20241230 910 30.55 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
6 20250407 120724 57 100.00 KONEX N N N N N 1190 -8 5 -0.67 15497 13 650.00 1199 1199 1190 1377 1019 1198 1192.08 0.00 0 0 1198 1197 1197 1196 1196 1198 1197 36 179 500 710 1 1 7125253 85 18.31 0.23 12 0.00 65.00 5124.00 1833 20241230 -35.08 910 20241204 30.77 1750 -32.00 20250107 1007 18.17 20250331 1833 -35.08 20241230 910 30.77 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
7 20250407 110725 57 100.00 KONEX N N N N N 1190 -8 5 -0.67 15497 13 650.00 1199 1199 1190 1377 1019 1198 1192.08 0.00 0 0 1198 1197 1197 1196 1196 1198 1197 36 179 500 710 1 1 7125253 85 18.31 0.23 12 0.00 65.00 5124.00 1833 20241230 -35.08 910 20241204 30.77 1750 -32.00 20250107 1007 18.17 20250331 1833 -35.08 20241230 910 30.77 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
8 20250407 100725 57 100.00 KONEX N N N N N 1199 1 2 0.08 3597 3 150.00 1199 1199 1199 1377 1019 1198 1199.00 0.00 0 0 1198 1197 1197 1196 1196 1198 1197 36 179 500 710 1 1 7125253 85 18.45 0.23 12 0.00 65.00 5124.00 1833 20241230 -34.59 910 20241204 31.76 1750 -31.49 20250107 1007 19.07 20250331 1833 -34.59 20241230 910 31.76 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
9 20250407 090726 57 100.00 KONEX N N N N N 1199 1 2 0.08 3597 3 150.00 1199 1199 1199 1377 1019 1198 1199.00 0.00 0 0 1198 1197 1197 1196 1196 1198 1197 36 179 500 710 1 1 7125253 85 18.45 0.23 12 0.00 65.00 5124.00 1833 20241230 -34.59 910 20241204 31.76 1750 -31.49 20250107 1007 19.07 20250331 1833 -34.59 20241230 910 31.76 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
10 20250404 160722 57 100.00 KONEX N N N N N 1198 0 3 0.00 2395 2 50.00 1197 1198 1197 1377 1019 1198 1197.50 0.00 0 0 1320 1259 1138 1077 956 1198 1016 36 179 500 710 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
11 20250404 150729 57 100.00 KONEX N N N N N 1198 0 3 0.00 2395 2 50.00 1197 1198 1197 1377 1019 1198 1197.50 0.00 0 0 1320 1259 1138 1077 956 1198 1016 36 179 500 710 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
12 20250404 140731 57 100.00 KONEX N N N N N 1198 0 3 0.00 2395 2 50.00 1197 1198 1197 1377 1019 1198 1197.50 0.00 0 0 1320 1259 1138 1077 956 1198 1016 36 179 500 710 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