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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
116100/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
20250411,160743,57,100.00,KONEX,,,N,N,N,N, ,N,1019,130,2,14.62,3448638,3493,279.44,939,1022,939,1022,756,889,987.30,0.00,0,0,975,931,864,820,753,954,843,37,133,500,530,1,1,7439986,76,8.09,0.37,12,0.05,126.00,2732.00,2195,20240726,-53.58,530,20250203,92.26,1095,-6.94,20250116,530,92.26,20250203,2195,-53.58,20240726,530,92.26,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250411,150750,57,100.00,KONEX,,,N,N,N,N, ,N,1020,131,2,14.74,3153128,3203,256.24,939,1022,939,1022,756,889,984.43,0.00,0,0,975,931,864,820,753,954,843,37,133,500,530,1,1,7439986,76,8.10,0.37,12,0.04,126.00,2732.00,2195,20240726,-53.53,530,20250203,92.45,1095,-6.85,20250116,530,92.45,20250203,2195,-53.53,20240726,530,92.45,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250411,140749,57,100.00,KONEX,,,N,N,N,N, ,N,1020,131,2,14.74,1480308,1563,125.04,939,1020,939,1022,756,889,947.09,0.00,0,0,975,931,864,820,753,954,843,37,133,500,530,1,1,7439986,76,8.10,0.37,12,0.02,126.00,2732.00,2195,20240726,-53.53,530,20250203,92.45,1095,-6.85,20250116,530,92.45,20250203,2195,-53.53,20240726,530,92.45,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250411,130751,57,100.00,KONEX,,,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1022,756,889,0.00,0.00,0,0,975,931,864,820,753,954,843,37,133,500,530,1,1,7439986,66,7.06,0.33,12,0.00,126.00,2732.00,2195,20240726,-59.50,530,20250203,67.74,1095,-18.81,20250116,530,67.74,20250203,2195,-59.50,20240726,530,67.74,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250411,120751,57,100.00,KONEX,,,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1022,756,889,0.00,0.00,0,0,975,931,864,820,753,954,843,37,133,500,530,1,1,7439986,66,7.06,0.33,12,0.00,126.00,2732.00,2195,20240726,-59.50,530,20250203,67.74,1095,-18.81,20250116,530,67.74,20250203,2195,-59.50,20240726,530,67.74,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250411,110751,57,100.00,KONEX,,,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1022,756,889,0.00,0.00,0,0,975,931,864,820,753,954,843,37,133,500,530,1,1,7439986,66,7.06,0.33,12,0.00,126.00,2732.00,2195,20240726,-59.50,530,20250203,67.74,1095,-18.81,20250116,530,67.74,20250203,2195,-59.50,20240726,530,67.74,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250411,100752,57,100.00,KONEX,,,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1022,756,889,0.00,0.00,0,0,975,931,864,820,753,954,843,37,133,500,530,1,1,7439986,66,7.06,0.33,12,0.00,126.00,2732.00,2195,20240726,-59.50,530,20250203,67.74,1095,-18.81,20250116,530,67.74,20250203,2195,-59.50,20240726,530,67.74,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250411,090755,57,100.00,KONEX,,,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1022,756,889,0.00,0.00,0,0,975,931,864,820,753,954,843,37,133,500,530,1,1,7439986,66,7.06,0.33,12,0.00,126.00,2732.00,2195,20240726,-59.50,530,20250203,67.74,1095,-18.81,20250116,530,67.74,20250203,2195,-59.50,20240726,530,67.74,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250410,160746,57,100.00,KONEX,,,N,N,N,N, ,N,889,70,2,8.55,1071414,1250,24.21,799,908,797,941,697,819,857.13,0.00,0,0,1043,930,827,714,611,879,663,37,122,500,490,1,1,7439986,66,7.06,0.33,12,0.02,126.00,2732.00,2195,20240726,-59.50,530,20250203,67.74,1095,-18.81,20250116,530,67.74,20250203,2195,-59.50,20240726,530,67.74,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250410,150749,57,100.00,KONEX,,,N,N,N,N, ,N,907,88,2,10.74,1009184,1180,22.85,799,908,797,941,697,819,855.24,0.00,0,0,1043,930,827,714,611,879,663,37,122,500,490,1,1,7439986,67,7.20,0.33,12,0.02,126.00,2732.00,2195,20240726,-58.68,530,20250203,71.13,1095,-17.17,20250116,530,71.13,20250203,2195,-58.68,20240726,530,71.13,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250410,140747,57,100.00,KONEX,,,N,N,N,N, ,N,907,88,2,10.74,1009184,1180,22.85,799,908,797,941,697,819,855.24,0.00,0,0,1043,930,827,714,611,879,663,37,122,500,490,1,1,7439986,67,7.20,0.33,12,0.02,126.00,2732.00,2195,20240726,-58.68,530,20250203,71.13,1095,-17.17,20250116,530,71.13,20250203,2195,-58.68,20240726,530,71.13,20250203,0.00,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 20250411 160743 57 100.00 KONEX N N N N N 1019 130 2 14.62 3448638 3493 279.44 939 1022 939 1022 756 889 987.30 0.00 0 0 975 931 864 820 753 954 843 37 133 500 530 1 1 7439986 76 8.09 0.37 12 0.05 126.00 2732.00 2195 20240726 -53.58 530 20250203 92.26 1095 -6.94 20250116 530 92.26 20250203 2195 -53.58 20240726 530 92.26 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
3 20250411 150750 57 100.00 KONEX N N N N N 1020 131 2 14.74 3153128 3203 256.24 939 1022 939 1022 756 889 984.43 0.00 0 0 975 931 864 820 753 954 843 37 133 500 530 1 1 7439986 76 8.10 0.37 12 0.04 126.00 2732.00 2195 20240726 -53.53 530 20250203 92.45 1095 -6.85 20250116 530 92.45 20250203 2195 -53.53 20240726 530 92.45 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
4 20250411 140749 57 100.00 KONEX N N N N N 1020 131 2 14.74 1480308 1563 125.04 939 1020 939 1022 756 889 947.09 0.00 0 0 975 931 864 820 753 954 843 37 133 500 530 1 1 7439986 76 8.10 0.37 12 0.02 126.00 2732.00 2195 20240726 -53.53 530 20250203 92.45 1095 -6.85 20250116 530 92.45 20250203 2195 -53.53 20240726 530 92.45 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
5 20250411 130751 57 100.00 KONEX N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1022 756 889 0.00 0.00 0 0 975 931 864 820 753 954 843 37 133 500 530 1 1 7439986 66 7.06 0.33 12 0.00 126.00 2732.00 2195 20240726 -59.50 530 20250203 67.74 1095 -18.81 20250116 530 67.74 20250203 2195 -59.50 20240726 530 67.74 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
6 20250411 120751 57 100.00 KONEX N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1022 756 889 0.00 0.00 0 0 975 931 864 820 753 954 843 37 133 500 530 1 1 7439986 66 7.06 0.33 12 0.00 126.00 2732.00 2195 20240726 -59.50 530 20250203 67.74 1095 -18.81 20250116 530 67.74 20250203 2195 -59.50 20240726 530 67.74 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
7 20250411 110751 57 100.00 KONEX N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1022 756 889 0.00 0.00 0 0 975 931 864 820 753 954 843 37 133 500 530 1 1 7439986 66 7.06 0.33 12 0.00 126.00 2732.00 2195 20240726 -59.50 530 20250203 67.74 1095 -18.81 20250116 530 67.74 20250203 2195 -59.50 20240726 530 67.74 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
8 20250411 100752 57 100.00 KONEX N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1022 756 889 0.00 0.00 0 0 975 931 864 820 753 954 843 37 133 500 530 1 1 7439986 66 7.06 0.33 12 0.00 126.00 2732.00 2195 20240726 -59.50 530 20250203 67.74 1095 -18.81 20250116 530 67.74 20250203 2195 -59.50 20240726 530 67.74 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
9 20250411 090755 57 100.00 KONEX N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1022 756 889 0.00 0.00 0 0 975 931 864 820 753 954 843 37 133 500 530 1 1 7439986 66 7.06 0.33 12 0.00 126.00 2732.00 2195 20240726 -59.50 530 20250203 67.74 1095 -18.81 20250116 530 67.74 20250203 2195 -59.50 20240726 530 67.74 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
10 20250410 160746 57 100.00 KONEX N N N N N 889 70 2 8.55 1071414 1250 24.21 799 908 797 941 697 819 857.13 0.00 0 0 1043 930 827 714 611 879 663 37 122 500 490 1 1 7439986 66 7.06 0.33 12 0.02 126.00 2732.00 2195 20240726 -59.50 530 20250203 67.74 1095 -18.81 20250116 530 67.74 20250203 2195 -59.50 20240726 530 67.74 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
11 20250410 150749 57 100.00 KONEX N N N N N 907 88 2 10.74 1009184 1180 22.85 799 908 797 941 697 819 855.24 0.00 0 0 1043 930 827 714 611 879 663 37 122 500 490 1 1 7439986 67 7.20 0.33 12 0.02 126.00 2732.00 2195 20240726 -58.68 530 20250203 71.13 1095 -17.17 20250116 530 71.13 20250203 2195 -58.68 20240726 530 71.13 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
12 20250410 140747 57 100.00 KONEX N N N N N 907 88 2 10.74 1009184 1180 22.85 799 908 797 941 697 819 855.24 0.00 0 0 1043 930 827 714 611 879 663 37 122 500 490 1 1 7439986 67 7.20 0.33 12 0.02 126.00 2732.00 2195 20240726 -58.68 530 20250203 71.13 1095 -17.17 20250116 530 71.13 20250203 2195 -58.68 20240726 530 71.13 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N