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
250030/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
20250401,160917,57,100.00,KONEX,,,N,N,N,N, ,N,6790,590,2,9.52,261740,41,3.53,6190,6790,6190,7130,5270,6200,6383.90,0.00,0,0,6546,6372,6026,5852,5506,6460,5940,13,930,500,3720,10,1,2589337,176,-5.94,8.55,12,0.00,-1143.00,794.00,12970,20250122,-47.65,3300,20240321,105.76,12970,-47.65,20250122,5010,35.53,20250103,12970,-47.65,20250122,3400,99.71,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250401,150915,57,100.00,KONEX,,,N,N,N,N, ,N,6790,590,2,9.52,261740,41,3.53,6190,6790,6190,7130,5270,6200,6383.90,0.00,0,0,6546,6372,6026,5852,5506,6460,5940,13,930,500,3720,10,1,2589337,176,-5.94,8.55,12,0.00,-1143.00,794.00,12970,20250122,-47.65,3300,20240321,105.76,12970,-47.65,20250122,5010,35.53,20250103,12970,-47.65,20250122,3400,99.71,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250401,140916,57,100.00,KONEX,,,N,N,N,N, ,N,6790,590,2,9.52,261740,41,3.53,6190,6790,6190,7130,5270,6200,6383.90,0.00,0,0,6546,6372,6026,5852,5506,6460,5940,13,930,500,3720,10,1,2589337,176,-5.94,8.55,12,0.00,-1143.00,794.00,12970,20250122,-47.65,3300,20240321,105.76,12970,-47.65,20250122,5010,35.53,20250103,12970,-47.65,20250122,3400,99.71,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250401,130916,57,100.00,KONEX,,,N,N,N,N, ,N,6790,590,2,9.52,261740,41,3.53,6190,6790,6190,7130,5270,6200,6383.90,0.00,0,0,6546,6372,6026,5852,5506,6460,5940,13,930,500,3720,10,1,2589337,176,-5.94,8.55,12,0.00,-1143.00,794.00,12970,20250122,-47.65,3300,20240321,105.76,12970,-47.65,20250122,5010,35.53,20250103,12970,-47.65,20250122,3400,99.71,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250401,120918,57,100.00,KONEX,,,N,N,N,N, ,N,6600,400,2,6.45,195550,31,2.67,6190,6600,6190,7130,5270,6200,6308.06,0.00,0,0,6546,6372,6026,5852,5506,6460,5940,13,930,500,3720,10,1,2589337,171,-5.77,8.31,12,0.00,-1143.00,794.00,12970,20250122,-49.11,3300,20240321,100.00,12970,-49.11,20250122,5010,31.74,20250103,12970,-49.11,20250122,3400,94.12,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250401,110904,57,100.00,KONEX,,,N,N,N,N, ,N,6400,200,2,3.23,124950,20,1.72,6190,6400,6190,7130,5270,6200,6247.50,0.00,0,0,6546,6372,6026,5852,5506,6460,5940,13,930,500,3720,10,1,2589337,166,-5.60,8.06,12,0.00,-1143.00,794.00,12970,20250122,-50.66,3300,20240321,93.94,12970,-50.66,20250122,5010,27.74,20250103,12970,-50.66,20250122,3400,88.24,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250401,100903,57,100.00,KONEX,,,N,N,N,N, ,N,6400,200,2,3.23,124950,20,1.72,6190,6400,6190,7130,5270,6200,6247.50,0.00,0,0,6546,6372,6026,5852,5506,6460,5940,13,930,500,3720,10,1,2589337,166,-5.60,8.06,12,0.00,-1143.00,794.00,12970,20250122,-50.66,3300,20240321,93.94,12970,-50.66,20250122,5010,27.74,20250103,12970,-50.66,20250122,3400,88.24,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250401,090904,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6546,6372,6026,5852,5506,6460,5940,13,930,500,3720,10,1,2589337,161,-5.42,7.81,12,0.00,-1143.00,794.00,12970,20250122,-52.20,3300,20240321,87.88,12970,-52.20,20250122,5010,23.75,20250103,12970,-52.20,20250122,3400,82.35,20240730,0.00,Y,250030,500,12 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 160917 57 100.00 KONEX N N N N N 6790 590 2 9.52 261740 41 3.53 6190 6790 6190 7130 5270 6200 6383.90 0.00 0 0 6546 6372 6026 5852 5506 6460 5940 13 930 500 3720 10 1 2589337 176 -5.94 8.55 12 0.00 -1143.00 794.00 12970 20250122 -47.65 3300 20240321 105.76 12970 -47.65 20250122 5010 35.53 20250103 12970 -47.65 20250122 3400 99.71 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
3 20250401 150915 57 100.00 KONEX N N N N N 6790 590 2 9.52 261740 41 3.53 6190 6790 6190 7130 5270 6200 6383.90 0.00 0 0 6546 6372 6026 5852 5506 6460 5940 13 930 500 3720 10 1 2589337 176 -5.94 8.55 12 0.00 -1143.00 794.00 12970 20250122 -47.65 3300 20240321 105.76 12970 -47.65 20250122 5010 35.53 20250103 12970 -47.65 20250122 3400 99.71 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
4 20250401 140916 57 100.00 KONEX N N N N N 6790 590 2 9.52 261740 41 3.53 6190 6790 6190 7130 5270 6200 6383.90 0.00 0 0 6546 6372 6026 5852 5506 6460 5940 13 930 500 3720 10 1 2589337 176 -5.94 8.55 12 0.00 -1143.00 794.00 12970 20250122 -47.65 3300 20240321 105.76 12970 -47.65 20250122 5010 35.53 20250103 12970 -47.65 20250122 3400 99.71 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
5 20250401 130916 57 100.00 KONEX N N N N N 6790 590 2 9.52 261740 41 3.53 6190 6790 6190 7130 5270 6200 6383.90 0.00 0 0 6546 6372 6026 5852 5506 6460 5940 13 930 500 3720 10 1 2589337 176 -5.94 8.55 12 0.00 -1143.00 794.00 12970 20250122 -47.65 3300 20240321 105.76 12970 -47.65 20250122 5010 35.53 20250103 12970 -47.65 20250122 3400 99.71 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
6 20250401 120918 57 100.00 KONEX N N N N N 6600 400 2 6.45 195550 31 2.67 6190 6600 6190 7130 5270 6200 6308.06 0.00 0 0 6546 6372 6026 5852 5506 6460 5940 13 930 500 3720 10 1 2589337 171 -5.77 8.31 12 0.00 -1143.00 794.00 12970 20250122 -49.11 3300 20240321 100.00 12970 -49.11 20250122 5010 31.74 20250103 12970 -49.11 20250122 3400 94.12 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
7 20250401 110904 57 100.00 KONEX N N N N N 6400 200 2 3.23 124950 20 1.72 6190 6400 6190 7130 5270 6200 6247.50 0.00 0 0 6546 6372 6026 5852 5506 6460 5940 13 930 500 3720 10 1 2589337 166 -5.60 8.06 12 0.00 -1143.00 794.00 12970 20250122 -50.66 3300 20240321 93.94 12970 -50.66 20250122 5010 27.74 20250103 12970 -50.66 20250122 3400 88.24 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
8 20250401 100903 57 100.00 KONEX N N N N N 6400 200 2 3.23 124950 20 1.72 6190 6400 6190 7130 5270 6200 6247.50 0.00 0 0 6546 6372 6026 5852 5506 6460 5940 13 930 500 3720 10 1 2589337 166 -5.60 8.06 12 0.00 -1143.00 794.00 12970 20250122 -50.66 3300 20240321 93.94 12970 -50.66 20250122 5010 27.74 20250103 12970 -50.66 20250122 3400 88.24 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
9 20250401 090904 57 100.00 KONEX N N N N N 6200 0 3 0.00 0 0 0.00 0 0 0 7130 5270 6200 0.00 0.00 0 0 6546 6372 6026 5852 5506 6460 5940 13 930 500 3720 10 1 2589337 161 -5.42 7.81 12 0.00 -1143.00 794.00 12970 20250122 -52.20 3300 20240321 87.88 12970 -52.20 20250122 5010 23.75 20250103 12970 -52.20 20250122 3400 82.35 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N