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
270210/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
20250401,160936,57,100.00,KONEX,,,N,N,N,N, ,N,20800,50,2,0.24,2127850,103,18.53,20800,20800,20000,23850,17650,20750,20658.74,0.00,0,0,21550,21150,20350,19950,19150,21350,20150,8,3100,500,12450,50,1,1655205,344,-16.94,-19.12,12,0.01,-1228.00,-1088.00,46000,20250107,-54.78,2670,20240419,679.03,46000,-54.78,20250107,17000,22.35,20250224,46000,-54.78,20250107,2670,679.03,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250401,150934,57,100.00,KONEX,,,N,N,N,N, ,N,20650,-100,5,-0.48,559050,27,4.86,20800,20800,20650,23850,17650,20750,20705.56,0.00,0,0,21550,21150,20350,19950,19150,21350,20150,8,3100,500,12450,50,1,1655205,342,-16.82,-18.98,12,0.00,-1228.00,-1088.00,46000,20250107,-55.11,2670,20240419,673.41,46000,-55.11,20250107,17000,21.47,20250224,46000,-55.11,20250107,2670,673.41,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250401,140935,57,100.00,KONEX,,,N,N,N,N, ,N,20650,-100,5,-0.48,559050,27,4.86,20800,20800,20650,23850,17650,20750,20705.56,0.00,0,0,21550,21150,20350,19950,19150,21350,20150,8,3100,500,12450,50,1,1655205,342,-16.82,-18.98,12,0.00,-1228.00,-1088.00,46000,20250107,-55.11,2670,20240419,673.41,46000,-55.11,20250107,17000,21.47,20250224,46000,-55.11,20250107,2670,673.41,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250401,130935,57,100.00,KONEX,,,N,N,N,N, ,N,20650,-100,5,-0.48,559050,27,4.86,20800,20800,20650,23850,17650,20750,20705.56,0.00,0,0,21550,21150,20350,19950,19150,21350,20150,8,3100,500,12450,50,1,1655205,342,-16.82,-18.98,12,0.00,-1228.00,-1088.00,46000,20250107,-55.11,2670,20240419,673.41,46000,-55.11,20250107,17000,21.47,20250224,46000,-55.11,20250107,2670,673.41,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250401,120936,57,100.00,KONEX,,,N,N,N,N, ,N,20700,-50,5,-0.24,352550,17,3.06,20800,20800,20700,23850,17650,20750,20738.24,0.00,0,0,21550,21150,20350,19950,19150,21350,20150,8,3100,500,12450,50,1,1655205,343,-16.86,-19.03,12,0.00,-1228.00,-1088.00,46000,20250107,-55.00,2670,20240419,675.28,46000,-55.00,20250107,17000,21.76,20250224,46000,-55.00,20250107,2670,675.28,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250401,110923,57,100.00,KONEX,,,N,N,N,N, ,N,20800,50,2,0.24,124800,6,1.08,20800,20800,20800,23850,17650,20750,20800.00,0.00,0,0,21550,21150,20350,19950,19150,21350,20150,8,3100,500,12450,50,1,1655205,344,-16.94,-19.12,12,0.00,-1228.00,-1088.00,46000,20250107,-54.78,2670,20240419,679.03,46000,-54.78,20250107,17000,22.35,20250224,46000,-54.78,20250107,2670,679.03,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250401,100921,57,100.00,KONEX,,,N,N,N,N, ,N,20750,0,3,0.00,0,0,0.00,0,0,0,23850,17650,20750,0.00,0.00,0,0,21550,21150,20350,19950,19150,21350,20150,8,3100,500,12450,50,1,1655205,343,-16.90,-19.07,12,0.00,-1228.00,-1088.00,46000,20250107,-54.89,2670,20240419,677.15,46000,-54.89,20250107,17000,22.06,20250224,46000,-54.89,20250107,2670,677.15,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250401,090922,57,100.00,KONEX,,,N,N,N,N, ,N,20750,0,3,0.00,0,0,0.00,0,0,0,23850,17650,20750,0.00,0.00,0,0,21550,21150,20350,19950,19150,21350,20150,8,3100,500,12450,50,1,1655205,343,-16.90,-19.07,12,0.00,-1228.00,-1088.00,46000,20250107,-54.89,2670,20240419,677.15,46000,-54.89,20250107,17000,22.06,20250224,46000,-54.89,20250107,2670,677.15,20240419,0.00,Y,270210,500,8 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 160936 57 100.00 KONEX N N N N N 20800 50 2 0.24 2127850 103 18.53 20800 20800 20000 23850 17650 20750 20658.74 0.00 0 0 21550 21150 20350 19950 19150 21350 20150 8 3100 500 12450 50 1 1655205 344 -16.94 -19.12 12 0.01 -1228.00 -1088.00 46000 20250107 -54.78 2670 20240419 679.03 46000 -54.78 20250107 17000 22.35 20250224 46000 -54.78 20250107 2670 679.03 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
3 20250401 150934 57 100.00 KONEX N N N N N 20650 -100 5 -0.48 559050 27 4.86 20800 20800 20650 23850 17650 20750 20705.56 0.00 0 0 21550 21150 20350 19950 19150 21350 20150 8 3100 500 12450 50 1 1655205 342 -16.82 -18.98 12 0.00 -1228.00 -1088.00 46000 20250107 -55.11 2670 20240419 673.41 46000 -55.11 20250107 17000 21.47 20250224 46000 -55.11 20250107 2670 673.41 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
4 20250401 140935 57 100.00 KONEX N N N N N 20650 -100 5 -0.48 559050 27 4.86 20800 20800 20650 23850 17650 20750 20705.56 0.00 0 0 21550 21150 20350 19950 19150 21350 20150 8 3100 500 12450 50 1 1655205 342 -16.82 -18.98 12 0.00 -1228.00 -1088.00 46000 20250107 -55.11 2670 20240419 673.41 46000 -55.11 20250107 17000 21.47 20250224 46000 -55.11 20250107 2670 673.41 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
5 20250401 130935 57 100.00 KONEX N N N N N 20650 -100 5 -0.48 559050 27 4.86 20800 20800 20650 23850 17650 20750 20705.56 0.00 0 0 21550 21150 20350 19950 19150 21350 20150 8 3100 500 12450 50 1 1655205 342 -16.82 -18.98 12 0.00 -1228.00 -1088.00 46000 20250107 -55.11 2670 20240419 673.41 46000 -55.11 20250107 17000 21.47 20250224 46000 -55.11 20250107 2670 673.41 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
6 20250401 120936 57 100.00 KONEX N N N N N 20700 -50 5 -0.24 352550 17 3.06 20800 20800 20700 23850 17650 20750 20738.24 0.00 0 0 21550 21150 20350 19950 19150 21350 20150 8 3100 500 12450 50 1 1655205 343 -16.86 -19.03 12 0.00 -1228.00 -1088.00 46000 20250107 -55.00 2670 20240419 675.28 46000 -55.00 20250107 17000 21.76 20250224 46000 -55.00 20250107 2670 675.28 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
7 20250401 110923 57 100.00 KONEX N N N N N 20800 50 2 0.24 124800 6 1.08 20800 20800 20800 23850 17650 20750 20800.00 0.00 0 0 21550 21150 20350 19950 19150 21350 20150 8 3100 500 12450 50 1 1655205 344 -16.94 -19.12 12 0.00 -1228.00 -1088.00 46000 20250107 -54.78 2670 20240419 679.03 46000 -54.78 20250107 17000 22.35 20250224 46000 -54.78 20250107 2670 679.03 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
8 20250401 100921 57 100.00 KONEX N N N N N 20750 0 3 0.00 0 0 0.00 0 0 0 23850 17650 20750 0.00 0.00 0 0 21550 21150 20350 19950 19150 21350 20150 8 3100 500 12450 50 1 1655205 343 -16.90 -19.07 12 0.00 -1228.00 -1088.00 46000 20250107 -54.89 2670 20240419 677.15 46000 -54.89 20250107 17000 22.06 20250224 46000 -54.89 20250107 2670 677.15 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
9 20250401 090922 57 100.00 KONEX N N N N N 20750 0 3 0.00 0 0 0.00 0 0 0 23850 17650 20750 0.00 0.00 0 0 21550 21150 20350 19950 19150 21350 20150 8 3100 500 12450 50 1 1655205 343 -16.90 -19.07 12 0.00 -1228.00 -1088.00 46000 20250107 -54.89 2670 20240419 677.15 46000 -54.89 20250107 17000 22.06 20250224 46000 -54.89 20250107 2670 677.15 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N