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
093510/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
20250401,160638,57,100.00,KONEX,,,N,N,N,N, ,N,3205,-560,4,-14.87,3205,1,14.29,3205,3205,3205,4325,3205,3765,3205.00,0.00,0,0,4031,3897,3666,3532,3301,3965,3600,30,560,500,2250,5,1,6020000,193,-9.71,-18.96,12,0.00,-330.00,-169.00,11490,20241008,-72.11,1045,20240628,206.70,4555,-29.64,20250108,2820,13.65,20250207,11490,-72.11,20241008,1045,206.70,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250401,150636,57,100.00,KONEX,,,N,N,N,N, ,N,3205,-560,4,-14.87,3205,1,14.29,3205,3205,3205,4325,3205,3765,3205.00,0.00,0,0,4031,3897,3666,3532,3301,3965,3600,30,560,500,2250,5,1,6020000,193,-9.71,-18.96,12,0.00,-330.00,-169.00,11490,20241008,-72.11,1045,20240628,206.70,4555,-29.64,20250108,2820,13.65,20250207,11490,-72.11,20241008,1045,206.70,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250401,140637,57,100.00,KONEX,,,N,N,N,N, ,N,3205,-560,4,-14.87,3205,1,14.29,3205,3205,3205,4325,3205,3765,3205.00,0.00,0,0,4031,3897,3666,3532,3301,3965,3600,30,560,500,2250,5,1,6020000,193,-9.71,-18.96,12,0.00,-330.00,-169.00,11490,20241008,-72.11,1045,20240628,206.70,4555,-29.64,20250108,2820,13.65,20250207,11490,-72.11,20241008,1045,206.70,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250401,130638,57,100.00,KONEX,,,N,N,N,N, ,N,3205,-560,4,-14.87,3205,1,14.29,3205,3205,3205,4325,3205,3765,3205.00,0.00,0,0,4031,3897,3666,3532,3301,3965,3600,30,560,500,2250,5,1,6020000,193,-9.71,-18.96,12,0.00,-330.00,-169.00,11490,20241008,-72.11,1045,20240628,206.70,4555,-29.64,20250108,2820,13.65,20250207,11490,-72.11,20241008,1045,206.70,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250401,120638,57,100.00,KONEX,,,N,N,N,N, ,N,3205,-560,4,-14.87,3205,1,14.29,3205,3205,3205,4325,3205,3765,3205.00,0.00,0,0,4031,3897,3666,3532,3301,3965,3600,30,560,500,2250,5,1,6020000,193,-9.71,-18.96,12,0.00,-330.00,-169.00,11490,20241008,-72.11,1045,20240628,206.70,4555,-29.64,20250108,2820,13.65,20250207,11490,-72.11,20241008,1045,206.70,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250401,110624,57,100.00,KONEX,,,N,N,N,N, ,N,3205,-560,4,-14.87,3205,1,14.29,3205,3205,3205,4325,3205,3765,3205.00,0.00,0,0,4031,3897,3666,3532,3301,3965,3600,30,560,500,2250,5,1,6020000,193,-9.71,-18.96,12,0.00,-330.00,-169.00,11490,20241008,-72.11,1045,20240628,206.70,4555,-29.64,20250108,2820,13.65,20250207,11490,-72.11,20241008,1045,206.70,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250401,100627,57,100.00,KONEX,,,N,N,N,N, ,N,3205,-560,4,-14.87,3205,1,14.29,3205,3205,3205,4325,3205,3765,3205.00,0.00,0,0,4031,3897,3666,3532,3301,3965,3600,30,560,500,2250,5,1,6020000,193,-9.71,-18.96,12,0.00,-330.00,-169.00,11490,20241008,-72.11,1045,20240628,206.70,4555,-29.64,20250108,2820,13.65,20250207,11490,-72.11,20241008,1045,206.70,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250401,090629,57,100.00,KONEX,,,N,N,N,N, ,N,3205,-560,4,-14.87,3205,1,14.29,3205,3205,3205,4325,3205,3765,3205.00,0.00,0,0,4031,3897,3666,3532,3301,3965,3600,30,560,500,2250,5,1,6020000,193,-9.71,-18.96,12,0.00,-330.00,-169.00,11490,20241008,-72.11,1045,20240628,206.70,4555,-29.64,20250108,2820,13.65,20250207,11490,-72.11,20241008,1045,206.70,20240628,0.00,Y,093510,500,30 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 160638 57 100.00 KONEX N N N N N 3205 -560 4 -14.87 3205 1 14.29 3205 3205 3205 4325 3205 3765 3205.00 0.00 0 0 4031 3897 3666 3532 3301 3965 3600 30 560 500 2250 5 1 6020000 193 -9.71 -18.96 12 0.00 -330.00 -169.00 11490 20241008 -72.11 1045 20240628 206.70 4555 -29.64 20250108 2820 13.65 20250207 11490 -72.11 20241008 1045 206.70 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
3 20250401 150636 57 100.00 KONEX N N N N N 3205 -560 4 -14.87 3205 1 14.29 3205 3205 3205 4325 3205 3765 3205.00 0.00 0 0 4031 3897 3666 3532 3301 3965 3600 30 560 500 2250 5 1 6020000 193 -9.71 -18.96 12 0.00 -330.00 -169.00 11490 20241008 -72.11 1045 20240628 206.70 4555 -29.64 20250108 2820 13.65 20250207 11490 -72.11 20241008 1045 206.70 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
4 20250401 140637 57 100.00 KONEX N N N N N 3205 -560 4 -14.87 3205 1 14.29 3205 3205 3205 4325 3205 3765 3205.00 0.00 0 0 4031 3897 3666 3532 3301 3965 3600 30 560 500 2250 5 1 6020000 193 -9.71 -18.96 12 0.00 -330.00 -169.00 11490 20241008 -72.11 1045 20240628 206.70 4555 -29.64 20250108 2820 13.65 20250207 11490 -72.11 20241008 1045 206.70 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
5 20250401 130638 57 100.00 KONEX N N N N N 3205 -560 4 -14.87 3205 1 14.29 3205 3205 3205 4325 3205 3765 3205.00 0.00 0 0 4031 3897 3666 3532 3301 3965 3600 30 560 500 2250 5 1 6020000 193 -9.71 -18.96 12 0.00 -330.00 -169.00 11490 20241008 -72.11 1045 20240628 206.70 4555 -29.64 20250108 2820 13.65 20250207 11490 -72.11 20241008 1045 206.70 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
6 20250401 120638 57 100.00 KONEX N N N N N 3205 -560 4 -14.87 3205 1 14.29 3205 3205 3205 4325 3205 3765 3205.00 0.00 0 0 4031 3897 3666 3532 3301 3965 3600 30 560 500 2250 5 1 6020000 193 -9.71 -18.96 12 0.00 -330.00 -169.00 11490 20241008 -72.11 1045 20240628 206.70 4555 -29.64 20250108 2820 13.65 20250207 11490 -72.11 20241008 1045 206.70 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
7 20250401 110624 57 100.00 KONEX N N N N N 3205 -560 4 -14.87 3205 1 14.29 3205 3205 3205 4325 3205 3765 3205.00 0.00 0 0 4031 3897 3666 3532 3301 3965 3600 30 560 500 2250 5 1 6020000 193 -9.71 -18.96 12 0.00 -330.00 -169.00 11490 20241008 -72.11 1045 20240628 206.70 4555 -29.64 20250108 2820 13.65 20250207 11490 -72.11 20241008 1045 206.70 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
8 20250401 100627 57 100.00 KONEX N N N N N 3205 -560 4 -14.87 3205 1 14.29 3205 3205 3205 4325 3205 3765 3205.00 0.00 0 0 4031 3897 3666 3532 3301 3965 3600 30 560 500 2250 5 1 6020000 193 -9.71 -18.96 12 0.00 -330.00 -169.00 11490 20241008 -72.11 1045 20240628 206.70 4555 -29.64 20250108 2820 13.65 20250207 11490 -72.11 20241008 1045 206.70 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
9 20250401 090629 57 100.00 KONEX N N N N N 3205 -560 4 -14.87 3205 1 14.29 3205 3205 3205 4325 3205 3765 3205.00 0.00 0 0 4031 3897 3666 3532 3301 3965 3600 30 560 500 2250 5 1 6020000 193 -9.71 -18.96 12 0.00 -330.00 -169.00 11490 20241008 -72.11 1045 20240628 206.70 4555 -29.64 20250108 2820 13.65 20250207 11490 -72.11 20241008 1045 206.70 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N