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
212310/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
20250401,160836,57,100.00,KONEX,,,N,N,N,N, ,N,755,-44,5,-5.51,5588258,8179,408950.00,799,799,680,918,680,799,683.24,0.00,0,0,799,799,799,799,799,799,799,53,119,500,470,1,1,10587170,80,-2.38,0.55,12,0.08,-317.00,1373.00,3090,20240402,-75.57,600,20250325,25.83,1099,-31.30,20250102,600,25.83,20250325,3090,-75.57,20240402,600,25.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250401,150835,57,100.00,KONEX,,,N,N,N,N, ,N,768,-31,5,-3.88,5430193,7966,398300.00,799,799,680,918,680,799,681.67,0.00,0,0,799,799,799,799,799,799,799,53,119,500,470,1,1,10587170,81,-2.42,0.56,12,0.08,-317.00,1373.00,3090,20240402,-75.15,600,20250325,28.00,1099,-30.12,20250102,600,28.00,20250325,3090,-75.15,20240402,600,28.00,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250401,140836,57,100.00,KONEX,,,N,N,N,N, ,N,680,-119,4,-14.89,286130,417,20850.00,799,799,680,918,680,799,686.16,0.00,0,0,799,799,799,799,799,799,799,53,119,500,470,1,1,10587170,72,-2.15,0.50,12,0.00,-317.00,1373.00,3090,20240402,-77.99,600,20250325,13.33,1099,-38.13,20250102,600,13.33,20250325,3090,-77.99,20240402,600,13.33,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250401,130836,57,100.00,KONEX,,,N,N,N,N, ,N,789,-10,5,-1.25,283410,413,20650.00,799,799,680,918,680,799,686.22,0.00,0,0,799,799,799,799,799,799,799,53,119,500,470,1,1,10587170,84,-2.49,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.47,600,20250325,31.50,1099,-28.21,20250102,600,31.50,20250325,3090,-74.47,20240402,600,31.50,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250401,120837,57,100.00,KONEX,,,N,N,N,N, ,N,798,-1,5,-0.13,85533,123,6150.00,799,799,680,918,680,799,695.39,0.00,0,0,799,799,799,799,799,799,799,53,119,500,470,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.17,600,20250325,33.00,1099,-27.39,20250102,600,33.00,20250325,3090,-74.17,20240402,600,33.00,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250401,110823,57,100.00,KONEX,,,N,N,N,N, ,N,798,-1,5,-0.13,85533,123,6150.00,799,799,680,918,680,799,695.39,0.00,0,0,799,799,799,799,799,799,799,53,119,500,470,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.17,600,20250325,33.00,1099,-27.39,20250102,600,33.00,20250325,3090,-74.17,20240402,600,33.00,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250401,100824,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,74153,108,5400.00,799,799,680,918,680,799,686.60,0.00,0,0,799,799,799,799,799,799,799,53,119,500,470,1,1,10587170,85,-2.52,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.14,600,20250325,33.17,1099,-27.30,20250102,600,33.17,20250325,3090,-74.14,20240402,600,33.17,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250401,090825,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,72556,106,5300.00,799,799,680,918,680,799,684.49,0.00,0,0,799,799,799,799,799,799,799,53,119,500,470,1,1,10587170,85,-2.52,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.14,600,20250325,33.17,1099,-27.30,20250102,600,33.17,20250325,3090,-74.14,20240402,600,33.17,20250325,0.00,Y,212310,500,52 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 160836 57 100.00 KONEX N N N N N 755 -44 5 -5.51 5588258 8179 408950.00 799 799 680 918 680 799 683.24 0.00 0 0 799 799 799 799 799 799 799 53 119 500 470 1 1 10587170 80 -2.38 0.55 12 0.08 -317.00 1373.00 3090 20240402 -75.57 600 20250325 25.83 1099 -31.30 20250102 600 25.83 20250325 3090 -75.57 20240402 600 25.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
3 20250401 150835 57 100.00 KONEX N N N N N 768 -31 5 -3.88 5430193 7966 398300.00 799 799 680 918 680 799 681.67 0.00 0 0 799 799 799 799 799 799 799 53 119 500 470 1 1 10587170 81 -2.42 0.56 12 0.08 -317.00 1373.00 3090 20240402 -75.15 600 20250325 28.00 1099 -30.12 20250102 600 28.00 20250325 3090 -75.15 20240402 600 28.00 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
4 20250401 140836 57 100.00 KONEX N N N N N 680 -119 4 -14.89 286130 417 20850.00 799 799 680 918 680 799 686.16 0.00 0 0 799 799 799 799 799 799 799 53 119 500 470 1 1 10587170 72 -2.15 0.50 12 0.00 -317.00 1373.00 3090 20240402 -77.99 600 20250325 13.33 1099 -38.13 20250102 600 13.33 20250325 3090 -77.99 20240402 600 13.33 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
5 20250401 130836 57 100.00 KONEX N N N N N 789 -10 5 -1.25 283410 413 20650.00 799 799 680 918 680 799 686.22 0.00 0 0 799 799 799 799 799 799 799 53 119 500 470 1 1 10587170 84 -2.49 0.57 12 0.00 -317.00 1373.00 3090 20240402 -74.47 600 20250325 31.50 1099 -28.21 20250102 600 31.50 20250325 3090 -74.47 20240402 600 31.50 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
6 20250401 120837 57 100.00 KONEX N N N N N 798 -1 5 -0.13 85533 123 6150.00 799 799 680 918 680 799 695.39 0.00 0 0 799 799 799 799 799 799 799 53 119 500 470 1 1 10587170 84 -2.52 0.58 12 0.00 -317.00 1373.00 3090 20240402 -74.17 600 20250325 33.00 1099 -27.39 20250102 600 33.00 20250325 3090 -74.17 20240402 600 33.00 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
7 20250401 110823 57 100.00 KONEX N N N N N 798 -1 5 -0.13 85533 123 6150.00 799 799 680 918 680 799 695.39 0.00 0 0 799 799 799 799 799 799 799 53 119 500 470 1 1 10587170 84 -2.52 0.58 12 0.00 -317.00 1373.00 3090 20240402 -74.17 600 20250325 33.00 1099 -27.39 20250102 600 33.00 20250325 3090 -74.17 20240402 600 33.00 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
8 20250401 100824 57 100.00 KONEX N N N N N 799 0 3 0.00 74153 108 5400.00 799 799 680 918 680 799 686.60 0.00 0 0 799 799 799 799 799 799 799 53 119 500 470 1 1 10587170 85 -2.52 0.58 12 0.00 -317.00 1373.00 3090 20240402 -74.14 600 20250325 33.17 1099 -27.30 20250102 600 33.17 20250325 3090 -74.14 20240402 600 33.17 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
9 20250401 090825 57 100.00 KONEX N N N N N 799 0 3 0.00 72556 106 5300.00 799 799 680 918 680 799 684.49 0.00 0 0 799 799 799 799 799 799 799 53 119 500 470 1 1 10587170 85 -2.52 0.58 12 0.00 -317.00 1373.00 3090 20240402 -74.14 600 20250325 33.17 1099 -27.30 20250102 600 33.17 20250325 3090 -74.14 20240402 600 33.17 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N