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
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
20250414,160742,57,100.00,KONEX,,,N,N,N,N, ,N,1137,-52,5,-4.37,6669364,5906,252.18,1199,1199,1090,1367,1011,1189,1129.25,0.00,0,0,1297,1242,1144,1089,991,1194,1041,36,178,500,710,1,1,7125253,81,17.49,0.22,12,0.08,65.00,5124.00,1833,20241230,-37.97,910,20241204,24.95,1750,-35.03,20250107,1007,12.91,20250331,1833,-37.97,20241230,910,24.95,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250414,150748,57,100.00,KONEX,,,N,N,N,N, ,N,1142,-47,5,-3.95,6668227,5905,252.13,1199,1199,1090,1367,1011,1189,1129.25,0.00,0,0,1297,1242,1144,1089,991,1194,1041,36,178,500,710,1,1,7125253,81,17.57,0.22,12,0.08,65.00,5124.00,1833,20241230,-37.70,910,20241204,25.49,1750,-34.74,20250107,1007,13.41,20250331,1833,-37.70,20241230,910,25.49,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250414,140746,57,100.00,KONEX,,,N,N,N,N, ,N,1135,-54,5,-4.54,5464496,4841,206.70,1199,1199,1090,1367,1011,1189,1128.79,0.00,0,0,1297,1242,1144,1089,991,1194,1041,36,178,500,710,1,1,7125253,81,17.46,0.22,12,0.07,65.00,5124.00,1833,20241230,-38.08,910,20241204,24.73,1750,-35.14,20250107,1007,12.71,20250331,1833,-38.08,20241230,910,24.73,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250414,130745,57,100.00,KONEX,,,N,N,N,N, ,N,1130,-59,5,-4.96,4323614,3836,163.79,1199,1199,1090,1367,1011,1189,1127.12,0.00,0,0,1297,1242,1144,1089,991,1194,1041,36,178,500,710,1,1,7125253,81,17.38,0.22,12,0.05,65.00,5124.00,1833,20241230,-38.35,910,20241204,24.18,1750,-35.43,20250107,1007,12.21,20250331,1833,-38.35,20241230,910,24.18,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250414,120748,57,100.00,KONEX,,,N,N,N,N, ,N,1189,0,3,0.00,138940,117,5.00,1199,1199,1090,1367,1011,1189,1187.52,0.00,0,0,1297,1242,1144,1089,991,1194,1041,36,178,500,710,1,1,7125253,85,18.29,0.23,12,0.00,65.00,5124.00,1833,20241230,-35.13,910,20241204,30.66,1750,-32.06,20250107,1007,18.07,20250331,1833,-35.13,20241230,910,30.66,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250414,110743,57,100.00,KONEX,,,N,N,N,N, ,N,1190,1,2,0.08,20040,17,0.73,1199,1199,1090,1367,1011,1189,1178.82,0.00,0,0,1297,1242,1144,1089,991,1194,1041,36,178,500,710,1,1,7125253,85,18.31,0.23,12,0.00,65.00,5124.00,1833,20241230,-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
20250414,100746,57,100.00,KONEX,,,N,N,N,N, ,N,1190,1,2,0.08,20040,17,0.73,1199,1199,1090,1367,1011,1189,1178.82,0.00,0,0,1297,1242,1144,1089,991,1194,1041,36,178,500,710,1,1,7125253,85,18.31,0.23,12,0.00,65.00,5124.00,1833,20241230,-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
20250414,090746,57,100.00,KONEX,,,N,N,N,N, ,N,1199,10,2,0.84,14388,12,0.51,1199,1199,1199,1367,1011,1189,1199.00,0.00,0,0,1297,1242,1144,1089,991,1194,1041,36,178,500,710,1,1,7125253,85,18.45,0.23,12,0.00,65.00,5124.00,1833,20241230,-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
20250411,160738,57,100.00,KONEX,,,N,N,N,N, ,N,1189,59,2,5.22,2685391,2342,14.49,1199,1199,1046,1299,961,1130,1146.62,0.00,0,0,1379,1254,1173,1048,967,1214,1008,36,169,500,670,1,1,7125253,85,18.29,0.23,12,0.03,65.00,5124.00,1833,20241230,-35.13,910,20241204,30.66,1750,-32.06,20250107,1007,18.07,20250331,1833,-35.13,20241230,910,30.66,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250411,150744,57,100.00,KONEX,,,N,N,N,N, ,N,1147,17,2,1.50,2684202,2341,14.49,1199,1199,1046,1299,961,1130,1146.60,0.00,0,0,1379,1254,1173,1048,967,1214,1008,36,169,500,670,1,1,7125253,82,17.65,0.22,12,0.03,65.00,5124.00,1833,20241230,-37.42,910,20241204,26.04,1750,-34.46,20250107,1007,13.90,20250331,1833,-37.42,20241230,910,26.04,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250411,140743,57,100.00,KONEX,,,N,N,N,N, ,N,1179,49,2,4.34,4623,4,0.02,1199,1199,1046,1299,961,1130,1155.75,0.00,0,0,1379,1254,1173,1048,967,1214,1008,36,169,500,670,1,1,7125253,84,18.14,0.23,12,0.00,65.00,5124.00,1833,20241230,-35.68,910,20241204,29.56,1750,-32.63,20250107,1007,17.08,20250331,1833,-35.68,20241230,910,29.56,20241204,0.00,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 20250414 160742 57 100.00 KONEX N N N N N 1137 -52 5 -4.37 6669364 5906 252.18 1199 1199 1090 1367 1011 1189 1129.25 0.00 0 0 1297 1242 1144 1089 991 1194 1041 36 178 500 710 1 1 7125253 81 17.49 0.22 12 0.08 65.00 5124.00 1833 20241230 -37.97 910 20241204 24.95 1750 -35.03 20250107 1007 12.91 20250331 1833 -37.97 20241230 910 24.95 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
3 20250414 150748 57 100.00 KONEX N N N N N 1142 -47 5 -3.95 6668227 5905 252.13 1199 1199 1090 1367 1011 1189 1129.25 0.00 0 0 1297 1242 1144 1089 991 1194 1041 36 178 500 710 1 1 7125253 81 17.57 0.22 12 0.08 65.00 5124.00 1833 20241230 -37.70 910 20241204 25.49 1750 -34.74 20250107 1007 13.41 20250331 1833 -37.70 20241230 910 25.49 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
4 20250414 140746 57 100.00 KONEX N N N N N 1135 -54 5 -4.54 5464496 4841 206.70 1199 1199 1090 1367 1011 1189 1128.79 0.00 0 0 1297 1242 1144 1089 991 1194 1041 36 178 500 710 1 1 7125253 81 17.46 0.22 12 0.07 65.00 5124.00 1833 20241230 -38.08 910 20241204 24.73 1750 -35.14 20250107 1007 12.71 20250331 1833 -38.08 20241230 910 24.73 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
5 20250414 130745 57 100.00 KONEX N N N N N 1130 -59 5 -4.96 4323614 3836 163.79 1199 1199 1090 1367 1011 1189 1127.12 0.00 0 0 1297 1242 1144 1089 991 1194 1041 36 178 500 710 1 1 7125253 81 17.38 0.22 12 0.05 65.00 5124.00 1833 20241230 -38.35 910 20241204 24.18 1750 -35.43 20250107 1007 12.21 20250331 1833 -38.35 20241230 910 24.18 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
6 20250414 120748 57 100.00 KONEX N N N N N 1189 0 3 0.00 138940 117 5.00 1199 1199 1090 1367 1011 1189 1187.52 0.00 0 0 1297 1242 1144 1089 991 1194 1041 36 178 500 710 1 1 7125253 85 18.29 0.23 12 0.00 65.00 5124.00 1833 20241230 -35.13 910 20241204 30.66 1750 -32.06 20250107 1007 18.07 20250331 1833 -35.13 20241230 910 30.66 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
7 20250414 110743 57 100.00 KONEX N N N N N 1190 1 2 0.08 20040 17 0.73 1199 1199 1090 1367 1011 1189 1178.82 0.00 0 0 1297 1242 1144 1089 991 1194 1041 36 178 500 710 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 20250414 100746 57 100.00 KONEX N N N N N 1190 1 2 0.08 20040 17 0.73 1199 1199 1090 1367 1011 1189 1178.82 0.00 0 0 1297 1242 1144 1089 991 1194 1041 36 178 500 710 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
9 20250414 090746 57 100.00 KONEX N N N N N 1199 10 2 0.84 14388 12 0.51 1199 1199 1199 1367 1011 1189 1199.00 0.00 0 0 1297 1242 1144 1089 991 1194 1041 36 178 500 710 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 20250411 160738 57 100.00 KONEX N N N N N 1189 59 2 5.22 2685391 2342 14.49 1199 1199 1046 1299 961 1130 1146.62 0.00 0 0 1379 1254 1173 1048 967 1214 1008 36 169 500 670 1 1 7125253 85 18.29 0.23 12 0.03 65.00 5124.00 1833 20241230 -35.13 910 20241204 30.66 1750 -32.06 20250107 1007 18.07 20250331 1833 -35.13 20241230 910 30.66 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
11 20250411 150744 57 100.00 KONEX N N N N N 1147 17 2 1.50 2684202 2341 14.49 1199 1199 1046 1299 961 1130 1146.60 0.00 0 0 1379 1254 1173 1048 967 1214 1008 36 169 500 670 1 1 7125253 82 17.65 0.22 12 0.03 65.00 5124.00 1833 20241230 -37.42 910 20241204 26.04 1750 -34.46 20250107 1007 13.90 20250331 1833 -37.42 20241230 910 26.04 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
12 20250411 140743 57 100.00 KONEX N N N N N 1179 49 2 4.34 4623 4 0.02 1199 1199 1046 1299 961 1130 1155.75 0.00 0 0 1379 1254 1173 1048 967 1214 1008 36 169 500 670 1 1 7125253 84 18.14 0.23 12 0.00 65.00 5124.00 1833 20241230 -35.68 910 20241204 29.56 1750 -32.63 20250107 1007 17.08 20250331 1833 -35.68 20241230 910 29.56 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N