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
224760/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
20250401,160854,57,100.00,KONEX,,,N,N,N,N, ,N,2865,-435,5,-13.18,2865,1,0.00,2865,2865,2865,3795,2805,3300,2865.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,20,495,500,1980,5,1,3939700,113,3.95,0.32,12,0.00,726.00,9083.00,7480,20240416,-61.70,2070,20250122,38.41,3300,-13.18,20250320,2070,38.41,20250122,7480,-61.70,20240416,2070,38.41,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250401,150852,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,20,495,500,1980,5,1,3939700,130,4.55,0.36,12,0.00,726.00,9083.00,7480,20240416,-55.88,2070,20250122,59.42,3300,0.00,20250320,2070,59.42,20250122,7480,-55.88,20240416,2070,59.42,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250401,140853,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,20,495,500,1980,5,1,3939700,130,4.55,0.36,12,0.00,726.00,9083.00,7480,20240416,-55.88,2070,20250122,59.42,3300,0.00,20250320,2070,59.42,20250122,7480,-55.88,20240416,2070,59.42,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250401,130853,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,20,495,500,1980,5,1,3939700,130,4.55,0.36,12,0.00,726.00,9083.00,7480,20240416,-55.88,2070,20250122,59.42,3300,0.00,20250320,2070,59.42,20250122,7480,-55.88,20240416,2070,59.42,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250401,120854,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,20,495,500,1980,5,1,3939700,130,4.55,0.36,12,0.00,726.00,9083.00,7480,20240416,-55.88,2070,20250122,59.42,3300,0.00,20250320,2070,59.42,20250122,7480,-55.88,20240416,2070,59.42,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250401,110841,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,20,495,500,1980,5,1,3939700,130,4.55,0.36,12,0.00,726.00,9083.00,7480,20240416,-55.88,2070,20250122,59.42,3300,0.00,20250320,2070,59.42,20250122,7480,-55.88,20240416,2070,59.42,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250401,100840,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,20,495,500,1980,5,1,3939700,130,4.55,0.36,12,0.00,726.00,9083.00,7480,20240416,-55.88,2070,20250122,59.42,3300,0.00,20250320,2070,59.42,20250122,7480,-55.88,20240416,2070,59.42,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250401,090841,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,20,495,500,1980,5,1,3939700,130,4.55,0.36,12,0.00,726.00,9083.00,7480,20240416,-55.88,2070,20250122,59.42,3300,0.00,20250320,2070,59.42,20250122,7480,-55.88,20240416,2070,59.42,20250122,0.00,Y,224760,500,19 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 160854 57 100.00 KONEX N N N N N 2865 -435 5 -13.18 2865 1 0.00 2865 2865 2865 3795 2805 3300 2865.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 20 495 500 1980 5 1 3939700 113 3.95 0.32 12 0.00 726.00 9083.00 7480 20240416 -61.70 2070 20250122 38.41 3300 -13.18 20250320 2070 38.41 20250122 7480 -61.70 20240416 2070 38.41 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
3 20250401 150852 57 100.00 KONEX N N N N N 3300 0 3 0.00 0 0 0.00 0 0 0 3795 2805 3300 0.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 20 495 500 1980 5 1 3939700 130 4.55 0.36 12 0.00 726.00 9083.00 7480 20240416 -55.88 2070 20250122 59.42 3300 0.00 20250320 2070 59.42 20250122 7480 -55.88 20240416 2070 59.42 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
4 20250401 140853 57 100.00 KONEX N N N N N 3300 0 3 0.00 0 0 0.00 0 0 0 3795 2805 3300 0.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 20 495 500 1980 5 1 3939700 130 4.55 0.36 12 0.00 726.00 9083.00 7480 20240416 -55.88 2070 20250122 59.42 3300 0.00 20250320 2070 59.42 20250122 7480 -55.88 20240416 2070 59.42 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
5 20250401 130853 57 100.00 KONEX N N N N N 3300 0 3 0.00 0 0 0.00 0 0 0 3795 2805 3300 0.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 20 495 500 1980 5 1 3939700 130 4.55 0.36 12 0.00 726.00 9083.00 7480 20240416 -55.88 2070 20250122 59.42 3300 0.00 20250320 2070 59.42 20250122 7480 -55.88 20240416 2070 59.42 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
6 20250401 120854 57 100.00 KONEX N N N N N 3300 0 3 0.00 0 0 0.00 0 0 0 3795 2805 3300 0.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 20 495 500 1980 5 1 3939700 130 4.55 0.36 12 0.00 726.00 9083.00 7480 20240416 -55.88 2070 20250122 59.42 3300 0.00 20250320 2070 59.42 20250122 7480 -55.88 20240416 2070 59.42 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
7 20250401 110841 57 100.00 KONEX N N N N N 3300 0 3 0.00 0 0 0.00 0 0 0 3795 2805 3300 0.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 20 495 500 1980 5 1 3939700 130 4.55 0.36 12 0.00 726.00 9083.00 7480 20240416 -55.88 2070 20250122 59.42 3300 0.00 20250320 2070 59.42 20250122 7480 -55.88 20240416 2070 59.42 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
8 20250401 100840 57 100.00 KONEX N N N N N 3300 0 3 0.00 0 0 0.00 0 0 0 3795 2805 3300 0.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 20 495 500 1980 5 1 3939700 130 4.55 0.36 12 0.00 726.00 9083.00 7480 20240416 -55.88 2070 20250122 59.42 3300 0.00 20250320 2070 59.42 20250122 7480 -55.88 20240416 2070 59.42 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
9 20250401 090841 57 100.00 KONEX N N N N N 3300 0 3 0.00 0 0 0.00 0 0 0 3795 2805 3300 0.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 20 495 500 1980 5 1 3939700 130 4.55 0.36 12 0.00 726.00 9083.00 7480 20240416 -55.88 2070 20250122 59.42 3300 0.00 20250320 2070 59.42 20250122 7480 -55.88 20240416 2070 59.42 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N