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
076340/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
20250401,160555,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250401,150554,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250401,140555,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250401,130555,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250401,120556,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250401,110552,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250401,100547,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250401,090548,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 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 160555 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 6400 20240919 -12.66 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6400 -12.66 20240919 4800 16.46 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
3 20250401 150554 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 6400 20240919 -12.66 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6400 -12.66 20240919 4800 16.46 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
4 20250401 140555 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 6400 20240919 -12.66 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6400 -12.66 20240919 4800 16.46 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
5 20250401 130555 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 6400 20240919 -12.66 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6400 -12.66 20240919 4800 16.46 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
6 20250401 120556 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 6400 20240919 -12.66 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6400 -12.66 20240919 4800 16.46 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
7 20250401 110552 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 6400 20240919 -12.66 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6400 -12.66 20240919 4800 16.46 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
8 20250401 100547 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 6400 20240919 -12.66 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6400 -12.66 20240919 4800 16.46 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
9 20250401 090548 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 6400 20240919 -12.66 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6400 -12.66 20240919 4800 16.46 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N