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
199290/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
20250401,160823,57,100.00,KONEX,,,N,N,N,N, ,N,580,26,2,4.69,580,1,0.09,580,580,580,637,471,554,580.00,0.00,0,0,620,587,521,488,422,603,504,82,83,500,330,1,1,16325192,95,9.67,7.63,12,0.00,60.00,76.00,1100,20240325,-47.27,345,20241203,68.12,645,-10.08,20250106,416,39.42,20250228,1088,-46.69,20240401,345,68.12,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250401,150821,57,100.00,KONEX,,,N,N,N,N, ,N,580,26,2,4.69,580,1,0.09,580,580,580,637,471,554,580.00,0.00,0,0,620,587,521,488,422,603,504,82,83,500,330,1,1,16325192,95,9.67,7.63,12,0.00,60.00,76.00,1100,20240325,-47.27,345,20241203,68.12,645,-10.08,20250106,416,39.42,20250228,1088,-46.69,20240401,345,68.12,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250401,140822,57,100.00,KONEX,,,N,N,N,N, ,N,580,26,2,4.69,580,1,0.09,580,580,580,637,471,554,580.00,0.00,0,0,620,587,521,488,422,603,504,82,83,500,330,1,1,16325192,95,9.67,7.63,12,0.00,60.00,76.00,1100,20240325,-47.27,345,20241203,68.12,645,-10.08,20250106,416,39.42,20250228,1088,-46.69,20240401,345,68.12,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250401,130823,57,100.00,KONEX,,,N,N,N,N, ,N,580,26,2,4.69,580,1,0.09,580,580,580,637,471,554,580.00,0.00,0,0,620,587,521,488,422,603,504,82,83,500,330,1,1,16325192,95,9.67,7.63,12,0.00,60.00,76.00,1100,20240325,-47.27,345,20241203,68.12,645,-10.08,20250106,416,39.42,20250228,1088,-46.69,20240401,345,68.12,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250401,120823,57,100.00,KONEX,,,N,N,N,N, ,N,580,26,2,4.69,580,1,0.09,580,580,580,637,471,554,580.00,0.00,0,0,620,587,521,488,422,603,504,82,83,500,330,1,1,16325192,95,9.67,7.63,12,0.00,60.00,76.00,1100,20240325,-47.27,345,20241203,68.12,645,-10.08,20250106,416,39.42,20250228,1088,-46.69,20240401,345,68.12,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250401,110809,57,100.00,KONEX,,,N,N,N,N, ,N,554,0,3,0.00,0,0,0.00,0,0,0,637,471,554,0.00,0.00,0,0,620,587,521,488,422,603,504,82,83,500,330,1,1,16325192,90,9.23,7.29,12,0.00,60.00,76.00,1100,20240325,-49.64,345,20241203,60.58,645,-14.11,20250106,416,33.17,20250228,1088,-49.08,20240401,345,60.58,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250401,100810,57,100.00,KONEX,,,N,N,N,N, ,N,554,0,3,0.00,0,0,0.00,0,0,0,637,471,554,0.00,0.00,0,0,620,587,521,488,422,603,504,82,83,500,330,1,1,16325192,90,9.23,7.29,12,0.00,60.00,76.00,1100,20240325,-49.64,345,20241203,60.58,645,-14.11,20250106,416,33.17,20250228,1088,-49.08,20240401,345,60.58,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250401,090811,57,100.00,KONEX,,,N,N,N,N, ,N,554,0,3,0.00,0,0,0.00,0,0,0,637,471,554,0.00,0.00,0,0,620,587,521,488,422,603,504,82,83,500,330,1,1,16325192,90,9.23,7.29,12,0.00,60.00,76.00,1100,20240325,-49.64,345,20241203,60.58,645,-14.11,20250106,416,33.17,20250228,1088,-49.08,20240401,345,60.58,20241203,0.00,Y,199290,500,81 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 160823 57 100.00 KONEX N N N N N 580 26 2 4.69 580 1 0.09 580 580 580 637 471 554 580.00 0.00 0 0 620 587 521 488 422 603 504 82 83 500 330 1 1 16325192 95 9.67 7.63 12 0.00 60.00 76.00 1100 20240325 -47.27 345 20241203 68.12 645 -10.08 20250106 416 39.42 20250228 1088 -46.69 20240401 345 68.12 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
3 20250401 150821 57 100.00 KONEX N N N N N 580 26 2 4.69 580 1 0.09 580 580 580 637 471 554 580.00 0.00 0 0 620 587 521 488 422 603 504 82 83 500 330 1 1 16325192 95 9.67 7.63 12 0.00 60.00 76.00 1100 20240325 -47.27 345 20241203 68.12 645 -10.08 20250106 416 39.42 20250228 1088 -46.69 20240401 345 68.12 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
4 20250401 140822 57 100.00 KONEX N N N N N 580 26 2 4.69 580 1 0.09 580 580 580 637 471 554 580.00 0.00 0 0 620 587 521 488 422 603 504 82 83 500 330 1 1 16325192 95 9.67 7.63 12 0.00 60.00 76.00 1100 20240325 -47.27 345 20241203 68.12 645 -10.08 20250106 416 39.42 20250228 1088 -46.69 20240401 345 68.12 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
5 20250401 130823 57 100.00 KONEX N N N N N 580 26 2 4.69 580 1 0.09 580 580 580 637 471 554 580.00 0.00 0 0 620 587 521 488 422 603 504 82 83 500 330 1 1 16325192 95 9.67 7.63 12 0.00 60.00 76.00 1100 20240325 -47.27 345 20241203 68.12 645 -10.08 20250106 416 39.42 20250228 1088 -46.69 20240401 345 68.12 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
6 20250401 120823 57 100.00 KONEX N N N N N 580 26 2 4.69 580 1 0.09 580 580 580 637 471 554 580.00 0.00 0 0 620 587 521 488 422 603 504 82 83 500 330 1 1 16325192 95 9.67 7.63 12 0.00 60.00 76.00 1100 20240325 -47.27 345 20241203 68.12 645 -10.08 20250106 416 39.42 20250228 1088 -46.69 20240401 345 68.12 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
7 20250401 110809 57 100.00 KONEX N N N N N 554 0 3 0.00 0 0 0.00 0 0 0 637 471 554 0.00 0.00 0 0 620 587 521 488 422 603 504 82 83 500 330 1 1 16325192 90 9.23 7.29 12 0.00 60.00 76.00 1100 20240325 -49.64 345 20241203 60.58 645 -14.11 20250106 416 33.17 20250228 1088 -49.08 20240401 345 60.58 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
8 20250401 100810 57 100.00 KONEX N N N N N 554 0 3 0.00 0 0 0.00 0 0 0 637 471 554 0.00 0.00 0 0 620 587 521 488 422 603 504 82 83 500 330 1 1 16325192 90 9.23 7.29 12 0.00 60.00 76.00 1100 20240325 -49.64 345 20241203 60.58 645 -14.11 20250106 416 33.17 20250228 1088 -49.08 20240401 345 60.58 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
9 20250401 090811 57 100.00 KONEX N N N N N 554 0 3 0.00 0 0 0.00 0 0 0 637 471 554 0.00 0.00 0 0 620 587 521 488 422 603 504 82 83 500 330 1 1 16325192 90 9.23 7.29 12 0.00 60.00 76.00 1100 20240325 -49.64 345 20241203 60.58 645 -14.11 20250106 416 33.17 20250228 1088 -49.08 20240401 345 60.58 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N