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
012210/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
20250401,160244,57,100.00,KONEX,,,N,N,N,N, ,N,2125,120,2,5.99,8005840,4039,37.64,2295,2295,1900,2305,1705,2005,1982.13,0.00,0,0,2561,2282,2091,1812,1621,2187,1717,198,300,500,1200,5,1,39533218,840,21.91,1.02,12,0.01,97.00,2074.00,3780,20240912,-43.78,1261,20240409,68.52,2780,-23.56,20250311,1721,23.47,20250102,3780,-43.78,20240912,1261,68.52,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250401,150245,57,100.00,KONEX,,,N,N,N,N, ,N,2125,120,2,5.99,8005840,4039,37.64,2295,2295,1900,2305,1705,2005,1982.13,0.00,0,0,2561,2282,2091,1812,1621,2187,1717,198,300,500,1200,5,1,39533218,840,21.91,1.02,12,0.01,97.00,2074.00,3780,20240912,-43.78,1261,20240409,68.52,2780,-23.56,20250311,1721,23.47,20250102,3780,-43.78,20240912,1261,68.52,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250401,140244,57,100.00,KONEX,,,N,N,N,N, ,N,2125,120,2,5.99,8005840,4039,37.64,2295,2295,1900,2305,1705,2005,1982.13,0.00,0,0,2561,2282,2091,1812,1621,2187,1717,198,300,500,1200,5,1,39533218,840,21.91,1.02,12,0.01,97.00,2074.00,3780,20240912,-43.78,1261,20240409,68.52,2780,-23.56,20250311,1721,23.47,20250102,3780,-43.78,20240912,1261,68.52,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250401,130245,57,100.00,KONEX,,,N,N,N,N, ,N,2050,45,2,2.24,1635215,717,6.68,2295,2295,2050,2305,1705,2005,2280.63,0.00,0,0,2561,2282,2091,1812,1621,2187,1717,198,300,500,1200,5,1,39533218,810,21.13,0.99,12,0.00,97.00,2074.00,3780,20240912,-45.77,1261,20240409,62.57,2780,-26.26,20250311,1721,19.12,20250102,3780,-45.77,20240912,1261,62.57,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250401,120246,57,100.00,KONEX,,,N,N,N,N, ,N,2280,275,2,13.72,1608975,705,6.57,2295,2295,2280,2305,1705,2005,2282.23,0.00,0,0,2561,2282,2091,1812,1621,2187,1717,198,300,500,1200,5,1,39533218,901,23.51,1.10,12,0.00,97.00,2074.00,3780,20240912,-39.68,1261,20240409,80.81,2780,-17.99,20250311,1721,32.48,20250102,3780,-39.68,20240912,1261,80.81,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250401,110244,57,100.00,KONEX,,,N,N,N,N, ,N,2280,275,2,13.72,1608975,705,6.57,2295,2295,2280,2305,1705,2005,2282.23,0.00,0,0,2561,2282,2091,1812,1621,2187,1717,198,300,500,1200,5,1,39533218,901,23.51,1.10,12,0.00,97.00,2074.00,3780,20240912,-39.68,1261,20240409,80.81,2780,-17.99,20250311,1721,32.48,20250102,3780,-39.68,20240912,1261,80.81,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250401,100241,57,100.00,KONEX,,,N,N,N,N, ,N,2280,275,2,13.72,1608975,705,6.57,2295,2295,2280,2305,1705,2005,2282.23,0.00,0,0,2561,2282,2091,1812,1621,2187,1717,198,300,500,1200,5,1,39533218,901,23.51,1.10,12,0.00,97.00,2074.00,3780,20240912,-39.68,1261,20240409,80.81,2780,-17.99,20250311,1721,32.48,20250102,3780,-39.68,20240912,1261,80.81,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250401,090243,57,100.00,KONEX,,,N,N,N,N, ,N,2295,290,2,14.46,240975,105,0.98,2295,2295,2295,2305,1705,2005,2295.00,0.00,0,0,2561,2282,2091,1812,1621,2187,1717,198,300,500,1200,5,1,39533218,907,23.66,1.11,12,0.00,97.00,2074.00,3780,20240912,-39.29,1261,20240409,82.00,2780,-17.45,20250311,1721,33.35,20250102,3780,-39.29,20240912,1261,82.00,20240409,0.00,Y,012210,500,197 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 160244 57 100.00 KONEX N N N N N 2125 120 2 5.99 8005840 4039 37.64 2295 2295 1900 2305 1705 2005 1982.13 0.00 0 0 2561 2282 2091 1812 1621 2187 1717 198 300 500 1200 5 1 39533218 840 21.91 1.02 12 0.01 97.00 2074.00 3780 20240912 -43.78 1261 20240409 68.52 2780 -23.56 20250311 1721 23.47 20250102 3780 -43.78 20240912 1261 68.52 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
3 20250401 150245 57 100.00 KONEX N N N N N 2125 120 2 5.99 8005840 4039 37.64 2295 2295 1900 2305 1705 2005 1982.13 0.00 0 0 2561 2282 2091 1812 1621 2187 1717 198 300 500 1200 5 1 39533218 840 21.91 1.02 12 0.01 97.00 2074.00 3780 20240912 -43.78 1261 20240409 68.52 2780 -23.56 20250311 1721 23.47 20250102 3780 -43.78 20240912 1261 68.52 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
4 20250401 140244 57 100.00 KONEX N N N N N 2125 120 2 5.99 8005840 4039 37.64 2295 2295 1900 2305 1705 2005 1982.13 0.00 0 0 2561 2282 2091 1812 1621 2187 1717 198 300 500 1200 5 1 39533218 840 21.91 1.02 12 0.01 97.00 2074.00 3780 20240912 -43.78 1261 20240409 68.52 2780 -23.56 20250311 1721 23.47 20250102 3780 -43.78 20240912 1261 68.52 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
5 20250401 130245 57 100.00 KONEX N N N N N 2050 45 2 2.24 1635215 717 6.68 2295 2295 2050 2305 1705 2005 2280.63 0.00 0 0 2561 2282 2091 1812 1621 2187 1717 198 300 500 1200 5 1 39533218 810 21.13 0.99 12 0.00 97.00 2074.00 3780 20240912 -45.77 1261 20240409 62.57 2780 -26.26 20250311 1721 19.12 20250102 3780 -45.77 20240912 1261 62.57 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
6 20250401 120246 57 100.00 KONEX N N N N N 2280 275 2 13.72 1608975 705 6.57 2295 2295 2280 2305 1705 2005 2282.23 0.00 0 0 2561 2282 2091 1812 1621 2187 1717 198 300 500 1200 5 1 39533218 901 23.51 1.10 12 0.00 97.00 2074.00 3780 20240912 -39.68 1261 20240409 80.81 2780 -17.99 20250311 1721 32.48 20250102 3780 -39.68 20240912 1261 80.81 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
7 20250401 110244 57 100.00 KONEX N N N N N 2280 275 2 13.72 1608975 705 6.57 2295 2295 2280 2305 1705 2005 2282.23 0.00 0 0 2561 2282 2091 1812 1621 2187 1717 198 300 500 1200 5 1 39533218 901 23.51 1.10 12 0.00 97.00 2074.00 3780 20240912 -39.68 1261 20240409 80.81 2780 -17.99 20250311 1721 32.48 20250102 3780 -39.68 20240912 1261 80.81 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
8 20250401 100241 57 100.00 KONEX N N N N N 2280 275 2 13.72 1608975 705 6.57 2295 2295 2280 2305 1705 2005 2282.23 0.00 0 0 2561 2282 2091 1812 1621 2187 1717 198 300 500 1200 5 1 39533218 901 23.51 1.10 12 0.00 97.00 2074.00 3780 20240912 -39.68 1261 20240409 80.81 2780 -17.99 20250311 1721 32.48 20250102 3780 -39.68 20240912 1261 80.81 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
9 20250401 090243 57 100.00 KONEX N N N N N 2295 290 2 14.46 240975 105 0.98 2295 2295 2295 2305 1705 2005 2295.00 0.00 0 0 2561 2282 2091 1812 1621 2187 1717 198 300 500 1200 5 1 39533218 907 23.66 1.11 12 0.00 97.00 2074.00 3780 20240912 -39.29 1261 20240409 82.00 2780 -17.45 20250311 1721 33.35 20250102 3780 -39.29 20240912 1261 82.00 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N