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
283100/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
20250401,160945,57,100.00,KONEX,,,N,N,N,N, ,N,621,-5,5,-0.80,163610,305,100.99,624,624,535,719,533,626,536.43,0.00,0,0,682,654,598,570,514,668,584,38,93,500,370,1,1,7697351,48,-1.02,-0.48,12,0.00,-607.00,-1289.00,2650,20240321,-76.57,375,20240807,65.60,700,-11.29,20250210,535,16.07,20250401,1190,-47.82,20240408,375,65.60,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250401,150943,57,100.00,KONEX,,,N,N,N,N, ,N,623,-3,5,-0.48,161747,302,100.00,624,624,535,719,533,626,535.59,0.00,0,0,682,654,598,570,514,668,584,38,93,500,370,1,1,7697351,48,-1.03,-0.48,12,0.00,-607.00,-1289.00,2650,20240321,-76.49,375,20240807,66.13,700,-11.00,20250210,535,16.45,20250401,1190,-47.65,20240408,375,66.13,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250401,140944,57,100.00,KONEX,,,N,N,N,N, ,N,623,-3,5,-0.48,161747,302,100.00,624,624,535,719,533,626,535.59,0.00,0,0,682,654,598,570,514,668,584,38,93,500,370,1,1,7697351,48,-1.03,-0.48,12,0.00,-607.00,-1289.00,2650,20240321,-76.49,375,20240807,66.13,700,-11.00,20250210,535,16.45,20250401,1190,-47.65,20240408,375,66.13,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250401,130944,57,100.00,KONEX,,,N,N,N,N, ,N,623,-3,5,-0.48,161747,302,100.00,624,624,535,719,533,626,535.59,0.00,0,0,682,654,598,570,514,668,584,38,93,500,370,1,1,7697351,48,-1.03,-0.48,12,0.00,-607.00,-1289.00,2650,20240321,-76.49,375,20240807,66.13,700,-11.00,20250210,535,16.45,20250401,1190,-47.65,20240408,375,66.13,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250401,120946,57,100.00,KONEX,,,N,N,N,N, ,N,623,-3,5,-0.48,161747,302,100.00,624,624,535,719,533,626,535.59,0.00,0,0,682,654,598,570,514,668,584,38,93,500,370,1,1,7697351,48,-1.03,-0.48,12,0.00,-607.00,-1289.00,2650,20240321,-76.49,375,20240807,66.13,700,-11.00,20250210,535,16.45,20250401,1190,-47.65,20240408,375,66.13,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250401,110932,57,100.00,KONEX,,,N,N,N,N, ,N,623,-3,5,-0.48,161747,302,100.00,624,624,535,719,533,626,535.59,0.00,0,0,682,654,598,570,514,668,584,38,93,500,370,1,1,7697351,48,-1.03,-0.48,12,0.00,-607.00,-1289.00,2650,20240321,-76.49,375,20240807,66.13,700,-11.00,20250210,535,16.45,20250401,1190,-47.65,20240408,375,66.13,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250401,100930,57,100.00,KONEX,,,N,N,N,N, ,N,623,-3,5,-0.48,161747,302,100.00,624,624,535,719,533,626,535.59,0.00,0,0,682,654,598,570,514,668,584,38,93,500,370,1,1,7697351,48,-1.03,-0.48,12,0.00,-607.00,-1289.00,2650,20240321,-76.49,375,20240807,66.13,700,-11.00,20250210,535,16.45,20250401,1190,-47.65,20240408,375,66.13,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250401,090931,57,100.00,KONEX,,,N,N,N,N, ,N,624,-2,5,-0.32,624,1,0.33,624,624,624,719,533,626,624.00,0.00,0,0,682,654,598,570,514,668,584,38,93,500,370,1,1,7697351,48,-1.03,-0.48,12,0.00,-607.00,-1289.00,2650,20240321,-76.45,375,20240807,66.40,700,-10.86,20250210,535,16.64,20250327,1190,-47.56,20240408,375,66.40,20240807,0.00,Y,283100,500,38 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 160945 57 100.00 KONEX N N N N N 621 -5 5 -0.80 163610 305 100.99 624 624 535 719 533 626 536.43 0.00 0 0 682 654 598 570 514 668 584 38 93 500 370 1 1 7697351 48 -1.02 -0.48 12 0.00 -607.00 -1289.00 2650 20240321 -76.57 375 20240807 65.60 700 -11.29 20250210 535 16.07 20250401 1190 -47.82 20240408 375 65.60 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
3 20250401 150943 57 100.00 KONEX N N N N N 623 -3 5 -0.48 161747 302 100.00 624 624 535 719 533 626 535.59 0.00 0 0 682 654 598 570 514 668 584 38 93 500 370 1 1 7697351 48 -1.03 -0.48 12 0.00 -607.00 -1289.00 2650 20240321 -76.49 375 20240807 66.13 700 -11.00 20250210 535 16.45 20250401 1190 -47.65 20240408 375 66.13 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
4 20250401 140944 57 100.00 KONEX N N N N N 623 -3 5 -0.48 161747 302 100.00 624 624 535 719 533 626 535.59 0.00 0 0 682 654 598 570 514 668 584 38 93 500 370 1 1 7697351 48 -1.03 -0.48 12 0.00 -607.00 -1289.00 2650 20240321 -76.49 375 20240807 66.13 700 -11.00 20250210 535 16.45 20250401 1190 -47.65 20240408 375 66.13 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
5 20250401 130944 57 100.00 KONEX N N N N N 623 -3 5 -0.48 161747 302 100.00 624 624 535 719 533 626 535.59 0.00 0 0 682 654 598 570 514 668 584 38 93 500 370 1 1 7697351 48 -1.03 -0.48 12 0.00 -607.00 -1289.00 2650 20240321 -76.49 375 20240807 66.13 700 -11.00 20250210 535 16.45 20250401 1190 -47.65 20240408 375 66.13 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
6 20250401 120946 57 100.00 KONEX N N N N N 623 -3 5 -0.48 161747 302 100.00 624 624 535 719 533 626 535.59 0.00 0 0 682 654 598 570 514 668 584 38 93 500 370 1 1 7697351 48 -1.03 -0.48 12 0.00 -607.00 -1289.00 2650 20240321 -76.49 375 20240807 66.13 700 -11.00 20250210 535 16.45 20250401 1190 -47.65 20240408 375 66.13 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
7 20250401 110932 57 100.00 KONEX N N N N N 623 -3 5 -0.48 161747 302 100.00 624 624 535 719 533 626 535.59 0.00 0 0 682 654 598 570 514 668 584 38 93 500 370 1 1 7697351 48 -1.03 -0.48 12 0.00 -607.00 -1289.00 2650 20240321 -76.49 375 20240807 66.13 700 -11.00 20250210 535 16.45 20250401 1190 -47.65 20240408 375 66.13 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
8 20250401 100930 57 100.00 KONEX N N N N N 623 -3 5 -0.48 161747 302 100.00 624 624 535 719 533 626 535.59 0.00 0 0 682 654 598 570 514 668 584 38 93 500 370 1 1 7697351 48 -1.03 -0.48 12 0.00 -607.00 -1289.00 2650 20240321 -76.49 375 20240807 66.13 700 -11.00 20250210 535 16.45 20250401 1190 -47.65 20240408 375 66.13 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
9 20250401 090931 57 100.00 KONEX N N N N N 624 -2 5 -0.32 624 1 0.33 624 624 624 719 533 626 624.00 0.00 0 0 682 654 598 570 514 668 584 38 93 500 370 1 1 7697351 48 -1.03 -0.48 12 0.00 -607.00 -1289.00 2650 20240321 -76.45 375 20240807 66.40 700 -10.86 20250210 535 16.64 20250327 1190 -47.56 20240408 375 66.40 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N