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
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
20250414,160747,57,100.00,KONEX,,,N,N,N,N, ,N,1019,0,3,0.00,62160,61,1.75,1020,1020,1019,1171,867,1019,1019.02,0.00,0,0,1076,1047,993,964,910,1062,979,37,152,500,610,1,1,7439986,76,8.09,0.37,12,0.00,126.00,2732.00,2195,20240726,-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
20250414,150754,57,100.00,KONEX,,,N,N,N,N, ,N,1020,1,2,0.10,1020,1,0.03,1020,1020,1020,1171,867,1019,1020.00,0.00,0,0,1076,1047,993,964,910,1062,979,37,152,500,610,1,1,7439986,76,8.10,0.37,12,0.00,126.00,2732.00,2195,20240726,-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
20250414,140752,57,100.00,KONEX,,,N,N,N,N, ,N,1020,1,2,0.10,1020,1,0.03,1020,1020,1020,1171,867,1019,1020.00,0.00,0,0,1076,1047,993,964,910,1062,979,37,152,500,610,1,1,7439986,76,8.10,0.37,12,0.00,126.00,2732.00,2195,20240726,-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
20250414,130751,57,100.00,KONEX,,,N,N,N,N, ,N,1020,1,2,0.10,1020,1,0.03,1020,1020,1020,1171,867,1019,1020.00,0.00,0,0,1076,1047,993,964,910,1062,979,37,152,500,610,1,1,7439986,76,8.10,0.37,12,0.00,126.00,2732.00,2195,20240726,-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
20250414,120753,57,100.00,KONEX,,,N,N,N,N, ,N,1020,1,2,0.10,1020,1,0.03,1020,1020,1020,1171,867,1019,1020.00,0.00,0,0,1076,1047,993,964,910,1062,979,37,152,500,610,1,1,7439986,76,8.10,0.37,12,0.00,126.00,2732.00,2195,20240726,-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
20250414,110749,57,100.00,KONEX,,,N,N,N,N, ,N,1020,1,2,0.10,1020,1,0.03,1020,1020,1020,1171,867,1019,1020.00,0.00,0,0,1076,1047,993,964,910,1062,979,37,152,500,610,1,1,7439986,76,8.10,0.37,12,0.00,126.00,2732.00,2195,20240726,-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
20250414,100751,57,100.00,KONEX,,,N,N,N,N, ,N,1019,0,3,0.00,0,0,0.00,0,0,0,1171,867,1019,0.00,0.00,0,0,1076,1047,993,964,910,1062,979,37,152,500,610,1,1,7439986,76,8.09,0.37,12,0.00,126.00,2732.00,2195,20240726,-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
20250414,090752,57,100.00,KONEX,,,N,N,N,N, ,N,1019,0,3,0.00,0,0,0.00,0,0,0,1171,867,1019,0.00,0.00,0,0,1076,1047,993,964,910,1062,979,37,152,500,610,1,1,7439986,76,8.09,0.37,12,0.00,126.00,2732.00,2195,20240726,-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
20250411,160743,57,100.00,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
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 160747 57 100.00 KONEX N N N N N 1019 0 3 0.00 62160 61 1.75 1020 1020 1019 1171 867 1019 1019.02 0.00 0 0 1076 1047 993 964 910 1062 979 37 152 500 610 1 1 7439986 76 8.09 0.37 12 0.00 126.00 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 20250414 150754 57 100.00 KONEX N N N N N 1020 1 2 0.10 1020 1 0.03 1020 1020 1020 1171 867 1019 1020.00 0.00 0 0 1076 1047 993 964 910 1062 979 37 152 500 610 1 1 7439986 76 8.10 0.37 12 0.00 126.00 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 20250414 140752 57 100.00 KONEX N N N N N 1020 1 2 0.10 1020 1 0.03 1020 1020 1020 1171 867 1019 1020.00 0.00 0 0 1076 1047 993 964 910 1062 979 37 152 500 610 1 1 7439986 76 8.10 0.37 12 0.00 126.00 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 20250414 130751 57 100.00 KONEX N N N N N 1020 1 2 0.10 1020 1 0.03 1020 1020 1020 1171 867 1019 1020.00 0.00 0 0 1076 1047 993 964 910 1062 979 37 152 500 610 1 1 7439986 76 8.10 0.37 12 0.00 126.00 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
6 20250414 120753 57 100.00 KONEX N N N N N 1020 1 2 0.10 1020 1 0.03 1020 1020 1020 1171 867 1019 1020.00 0.00 0 0 1076 1047 993 964 910 1062 979 37 152 500 610 1 1 7439986 76 8.10 0.37 12 0.00 126.00 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
7 20250414 110749 57 100.00 KONEX N N N N N 1020 1 2 0.10 1020 1 0.03 1020 1020 1020 1171 867 1019 1020.00 0.00 0 0 1076 1047 993 964 910 1062 979 37 152 500 610 1 1 7439986 76 8.10 0.37 12 0.00 126.00 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
8 20250414 100751 57 100.00 KONEX N N N N N 1019 0 3 0.00 0 0 0.00 0 0 0 1171 867 1019 0.00 0.00 0 0 1076 1047 993 964 910 1062 979 37 152 500 610 1 1 7439986 76 8.09 0.37 12 0.00 126.00 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
9 20250414 090752 57 100.00 KONEX N N N N N 1019 0 3 0.00 0 0 0.00 0 0 0 1171 867 1019 0.00 0.00 0 0 1076 1047 993 964 910 1062 979 37 152 500 610 1 1 7439986 76 8.09 0.37 12 0.00 126.00 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
10 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
11 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
12 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