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
217320/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
20250401,160845,57,100.00,KONEX,,,N,N,N,N, ,N,1587,206,2,14.92,19761,13,130.00,1500,1587,1500,1588,1174,1381,1520.08,0.00,0,0,1381,1381,1381,1381,1381,1381,1381,5,207,500,850,1,1,1050000,17,-1.74,0.99,12,0.00,-910.00,1609.00,3565,20240612,-55.48,1201,20250319,32.14,2200,-27.86,20250108,1201,32.14,20250319,3565,-55.48,20240612,1201,32.14,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250401,150844,57,100.00,KONEX,,,N,N,N,N, ,N,1587,206,2,14.92,19761,13,130.00,1500,1587,1500,1588,1174,1381,1520.08,0.00,0,0,1381,1381,1381,1381,1381,1381,1381,5,207,500,850,1,1,1050000,17,-1.74,0.99,12,0.00,-910.00,1609.00,3565,20240612,-55.48,1201,20250319,32.14,2200,-27.86,20250108,1201,32.14,20250319,3565,-55.48,20240612,1201,32.14,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250401,140844,57,100.00,KONEX,,,N,N,N,N, ,N,1587,206,2,14.92,19761,13,130.00,1500,1587,1500,1588,1174,1381,1520.08,0.00,0,0,1381,1381,1381,1381,1381,1381,1381,5,207,500,850,1,1,1050000,17,-1.74,0.99,12,0.00,-910.00,1609.00,3565,20240612,-55.48,1201,20250319,32.14,2200,-27.86,20250108,1201,32.14,20250319,3565,-55.48,20240612,1201,32.14,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250401,130844,57,100.00,KONEX,,,N,N,N,N, ,N,1500,119,2,8.62,15000,10,100.00,1500,1500,1500,1588,1174,1381,1500.00,0.00,0,0,1381,1381,1381,1381,1381,1381,1381,5,207,500,850,1,1,1050000,16,-1.65,0.93,12,0.00,-910.00,1609.00,3565,20240612,-57.92,1201,20250319,24.90,2200,-31.82,20250108,1201,24.90,20250319,3565,-57.92,20240612,1201,24.90,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250401,120845,57,100.00,KONEX,,,N,N,N,N, ,N,1500,119,2,8.62,15000,10,100.00,1500,1500,1500,1588,1174,1381,1500.00,0.00,0,0,1381,1381,1381,1381,1381,1381,1381,5,207,500,850,1,1,1050000,16,-1.65,0.93,12,0.00,-910.00,1609.00,3565,20240612,-57.92,1201,20250319,24.90,2200,-31.82,20250108,1201,24.90,20250319,3565,-57.92,20240612,1201,24.90,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250401,110832,57,100.00,KONEX,,,N,N,N,N, ,N,1500,119,2,8.62,15000,10,100.00,1500,1500,1500,1588,1174,1381,1500.00,0.00,0,0,1381,1381,1381,1381,1381,1381,1381,5,207,500,850,1,1,1050000,16,-1.65,0.93,12,0.00,-910.00,1609.00,3565,20240612,-57.92,1201,20250319,24.90,2200,-31.82,20250108,1201,24.90,20250319,3565,-57.92,20240612,1201,24.90,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250401,100832,57,100.00,KONEX,,,N,N,N,N, ,N,1500,119,2,8.62,15000,10,100.00,1500,1500,1500,1588,1174,1381,1500.00,0.00,0,0,1381,1381,1381,1381,1381,1381,1381,5,207,500,850,1,1,1050000,16,-1.65,0.93,12,0.00,-910.00,1609.00,3565,20240612,-57.92,1201,20250319,24.90,2200,-31.82,20250108,1201,24.90,20250319,3565,-57.92,20240612,1201,24.90,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250401,090833,57,100.00,KONEX,,,N,N,N,N, ,N,1381,0,3,0.00,0,0,0.00,0,0,0,1588,1174,1381,0.00,0.00,0,0,1381,1381,1381,1381,1381,1381,1381,5,207,500,850,1,1,1050000,15,-1.52,0.86,12,0.00,-910.00,1609.00,3565,20240612,-61.26,1201,20250319,14.99,2200,-37.23,20250108,1201,14.99,20250319,3565,-61.26,20240612,1201,14.99,20250319,0.00,Y,217320,500,5 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 160845 57 100.00 KONEX N N N N N 1587 206 2 14.92 19761 13 130.00 1500 1587 1500 1588 1174 1381 1520.08 0.00 0 0 1381 1381 1381 1381 1381 1381 1381 5 207 500 850 1 1 1050000 17 -1.74 0.99 12 0.00 -910.00 1609.00 3565 20240612 -55.48 1201 20250319 32.14 2200 -27.86 20250108 1201 32.14 20250319 3565 -55.48 20240612 1201 32.14 20250319 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
3 20250401 150844 57 100.00 KONEX N N N N N 1587 206 2 14.92 19761 13 130.00 1500 1587 1500 1588 1174 1381 1520.08 0.00 0 0 1381 1381 1381 1381 1381 1381 1381 5 207 500 850 1 1 1050000 17 -1.74 0.99 12 0.00 -910.00 1609.00 3565 20240612 -55.48 1201 20250319 32.14 2200 -27.86 20250108 1201 32.14 20250319 3565 -55.48 20240612 1201 32.14 20250319 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
4 20250401 140844 57 100.00 KONEX N N N N N 1587 206 2 14.92 19761 13 130.00 1500 1587 1500 1588 1174 1381 1520.08 0.00 0 0 1381 1381 1381 1381 1381 1381 1381 5 207 500 850 1 1 1050000 17 -1.74 0.99 12 0.00 -910.00 1609.00 3565 20240612 -55.48 1201 20250319 32.14 2200 -27.86 20250108 1201 32.14 20250319 3565 -55.48 20240612 1201 32.14 20250319 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
5 20250401 130844 57 100.00 KONEX N N N N N 1500 119 2 8.62 15000 10 100.00 1500 1500 1500 1588 1174 1381 1500.00 0.00 0 0 1381 1381 1381 1381 1381 1381 1381 5 207 500 850 1 1 1050000 16 -1.65 0.93 12 0.00 -910.00 1609.00 3565 20240612 -57.92 1201 20250319 24.90 2200 -31.82 20250108 1201 24.90 20250319 3565 -57.92 20240612 1201 24.90 20250319 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
6 20250401 120845 57 100.00 KONEX N N N N N 1500 119 2 8.62 15000 10 100.00 1500 1500 1500 1588 1174 1381 1500.00 0.00 0 0 1381 1381 1381 1381 1381 1381 1381 5 207 500 850 1 1 1050000 16 -1.65 0.93 12 0.00 -910.00 1609.00 3565 20240612 -57.92 1201 20250319 24.90 2200 -31.82 20250108 1201 24.90 20250319 3565 -57.92 20240612 1201 24.90 20250319 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
7 20250401 110832 57 100.00 KONEX N N N N N 1500 119 2 8.62 15000 10 100.00 1500 1500 1500 1588 1174 1381 1500.00 0.00 0 0 1381 1381 1381 1381 1381 1381 1381 5 207 500 850 1 1 1050000 16 -1.65 0.93 12 0.00 -910.00 1609.00 3565 20240612 -57.92 1201 20250319 24.90 2200 -31.82 20250108 1201 24.90 20250319 3565 -57.92 20240612 1201 24.90 20250319 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
8 20250401 100832 57 100.00 KONEX N N N N N 1500 119 2 8.62 15000 10 100.00 1500 1500 1500 1588 1174 1381 1500.00 0.00 0 0 1381 1381 1381 1381 1381 1381 1381 5 207 500 850 1 1 1050000 16 -1.65 0.93 12 0.00 -910.00 1609.00 3565 20240612 -57.92 1201 20250319 24.90 2200 -31.82 20250108 1201 24.90 20250319 3565 -57.92 20240612 1201 24.90 20250319 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
9 20250401 090833 57 100.00 KONEX N N N N N 1381 0 3 0.00 0 0 0.00 0 0 0 1588 1174 1381 0.00 0.00 0 0 1381 1381 1381 1381 1381 1381 1381 5 207 500 850 1 1 1050000 15 -1.52 0.86 12 0.00 -910.00 1609.00 3565 20240612 -61.26 1201 20250319 14.99 2200 -37.23 20250108 1201 14.99 20250319 3565 -61.26 20240612 1201 14.99 20250319 0.00 Y 217320 500 5 억 0 N N 0 N 00 N