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
322970/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
20250401,161020,57,100.00,KONEX,,,N,N,N,N, ,N,2375,35,2,1.50,514710,224,22400.00,2385,2385,2260,2690,1990,2340,2297.81,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,50,350,500,1450,5,1,10051978,239,-9.00,2.82,12,0.00,-264.00,843.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250401,151018,57,100.00,KONEX,,,N,N,N,N, ,N,2375,35,2,1.50,514710,224,22400.00,2385,2385,2260,2690,1990,2340,2297.81,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,50,350,500,1450,5,1,10051978,239,-9.00,2.82,12,0.00,-264.00,843.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250401,141018,57,100.00,KONEX,,,N,N,N,N, ,N,2375,35,2,1.50,514710,224,22400.00,2385,2385,2260,2690,1990,2340,2297.81,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,50,350,500,1450,5,1,10051978,239,-9.00,2.82,12,0.00,-264.00,843.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250401,131019,57,100.00,KONEX,,,N,N,N,N, ,N,2375,35,2,1.50,514710,224,22400.00,2385,2385,2260,2690,1990,2340,2297.81,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,50,350,500,1450,5,1,10051978,239,-9.00,2.82,12,0.00,-264.00,843.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250401,121020,57,100.00,KONEX,,,N,N,N,N, ,N,2375,35,2,1.50,514710,224,22400.00,2385,2385,2260,2690,1990,2340,2297.81,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,50,350,500,1450,5,1,10051978,239,-9.00,2.82,12,0.00,-264.00,843.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250401,111006,57,100.00,KONEX,,,N,N,N,N, ,N,2375,35,2,1.50,278335,123,12300.00,2385,2385,2260,2690,1990,2340,2262.89,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,50,350,500,1450,5,1,10051978,239,-9.00,2.82,12,0.00,-264.00,843.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250401,101004,57,100.00,KONEX,,,N,N,N,N, ,N,2375,35,2,1.50,278335,123,12300.00,2385,2385,2260,2690,1990,2340,2262.89,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,50,350,500,1450,5,1,10051978,239,-9.00,2.82,12,0.00,-264.00,843.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250401,091005,57,100.00,KONEX,,,N,N,N,N, ,N,2385,45,2,1.92,2385,1,100.00,2385,2385,2385,2690,1990,2340,2385.00,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,50,350,500,1450,5,1,10051978,240,-9.03,2.83,12,0.00,-264.00,843.00,3090,20240328,-22.82,1350,20240703,76.67,2600,-8.27,20250109,2000,19.25,20250224,3090,-22.82,20241104,1350,76.67,20240703,0.00,Y,322970,500,50 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 161020 57 100.00 KONEX N N N N N 2375 35 2 1.50 514710 224 22400.00 2385 2385 2260 2690 1990 2340 2297.81 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 50 350 500 1450 5 1 10051978 239 -9.00 2.82 12 0.00 -264.00 843.00 3090 20240328 -23.14 1350 20240703 75.93 2600 -8.65 20250109 2000 18.75 20250224 3090 -23.14 20241104 1350 75.93 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
3 20250401 151018 57 100.00 KONEX N N N N N 2375 35 2 1.50 514710 224 22400.00 2385 2385 2260 2690 1990 2340 2297.81 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 50 350 500 1450 5 1 10051978 239 -9.00 2.82 12 0.00 -264.00 843.00 3090 20240328 -23.14 1350 20240703 75.93 2600 -8.65 20250109 2000 18.75 20250224 3090 -23.14 20241104 1350 75.93 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
4 20250401 141018 57 100.00 KONEX N N N N N 2375 35 2 1.50 514710 224 22400.00 2385 2385 2260 2690 1990 2340 2297.81 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 50 350 500 1450 5 1 10051978 239 -9.00 2.82 12 0.00 -264.00 843.00 3090 20240328 -23.14 1350 20240703 75.93 2600 -8.65 20250109 2000 18.75 20250224 3090 -23.14 20241104 1350 75.93 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
5 20250401 131019 57 100.00 KONEX N N N N N 2375 35 2 1.50 514710 224 22400.00 2385 2385 2260 2690 1990 2340 2297.81 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 50 350 500 1450 5 1 10051978 239 -9.00 2.82 12 0.00 -264.00 843.00 3090 20240328 -23.14 1350 20240703 75.93 2600 -8.65 20250109 2000 18.75 20250224 3090 -23.14 20241104 1350 75.93 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
6 20250401 121020 57 100.00 KONEX N N N N N 2375 35 2 1.50 514710 224 22400.00 2385 2385 2260 2690 1990 2340 2297.81 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 50 350 500 1450 5 1 10051978 239 -9.00 2.82 12 0.00 -264.00 843.00 3090 20240328 -23.14 1350 20240703 75.93 2600 -8.65 20250109 2000 18.75 20250224 3090 -23.14 20241104 1350 75.93 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
7 20250401 111006 57 100.00 KONEX N N N N N 2375 35 2 1.50 278335 123 12300.00 2385 2385 2260 2690 1990 2340 2262.89 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 50 350 500 1450 5 1 10051978 239 -9.00 2.82 12 0.00 -264.00 843.00 3090 20240328 -23.14 1350 20240703 75.93 2600 -8.65 20250109 2000 18.75 20250224 3090 -23.14 20241104 1350 75.93 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
8 20250401 101004 57 100.00 KONEX N N N N N 2375 35 2 1.50 278335 123 12300.00 2385 2385 2260 2690 1990 2340 2262.89 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 50 350 500 1450 5 1 10051978 239 -9.00 2.82 12 0.00 -264.00 843.00 3090 20240328 -23.14 1350 20240703 75.93 2600 -8.65 20250109 2000 18.75 20250224 3090 -23.14 20241104 1350 75.93 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
9 20250401 091005 57 100.00 KONEX N N N N N 2385 45 2 1.92 2385 1 100.00 2385 2385 2385 2690 1990 2340 2385.00 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 50 350 500 1450 5 1 10051978 240 -9.03 2.83 12 0.00 -264.00 843.00 3090 20240328 -22.82 1350 20240703 76.67 2600 -8.27 20250109 2000 19.25 20250224 3090 -22.82 20241104 1350 76.67 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N