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
336040/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
20250401,161028,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,3900,1,100.00,3900,3900,3900,4485,3315,3900,3900.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-4.97,10.51,12,0.00,-784.00,371.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250401,151026,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,3900,1,100.00,3900,3900,3900,4485,3315,3900,3900.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-4.97,10.51,12,0.00,-784.00,371.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250401,141026,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,3900,1,100.00,3900,3900,3900,4485,3315,3900,3900.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-4.97,10.51,12,0.00,-784.00,371.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250401,131027,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,3900,1,100.00,3900,3900,3900,4485,3315,3900,3900.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-4.97,10.51,12,0.00,-784.00,371.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250401,121028,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,3900,1,100.00,3900,3900,3900,4485,3315,3900,3900.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-4.97,10.51,12,0.00,-784.00,371.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250401,111014,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,3900,1,100.00,3900,3900,3900,4485,3315,3900,3900.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-4.97,10.51,12,0.00,-784.00,371.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250401,101012,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,3900,1,100.00,3900,3900,3900,4485,3315,3900,3900.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-4.97,10.51,12,0.00,-784.00,371.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250401,091013,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-4.97,10.51,12,0.00,-784.00,371.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 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 161028 57 100.00 KONEX N N N N N 3900 0 3 0.00 3900 1 100.00 3900 3900 3900 4485 3315 3900 3900.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 183 -4.97 10.51 12 0.00 -784.00 371.00 8990 20240723 -56.62 2975 20241121 31.09 4500 -13.33 20250114 3500 11.43 20250102 8990 -56.62 20240723 2975 31.09 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
3 20250401 151026 57 100.00 KONEX N N N N N 3900 0 3 0.00 3900 1 100.00 3900 3900 3900 4485 3315 3900 3900.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 183 -4.97 10.51 12 0.00 -784.00 371.00 8990 20240723 -56.62 2975 20241121 31.09 4500 -13.33 20250114 3500 11.43 20250102 8990 -56.62 20240723 2975 31.09 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
4 20250401 141026 57 100.00 KONEX N N N N N 3900 0 3 0.00 3900 1 100.00 3900 3900 3900 4485 3315 3900 3900.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 183 -4.97 10.51 12 0.00 -784.00 371.00 8990 20240723 -56.62 2975 20241121 31.09 4500 -13.33 20250114 3500 11.43 20250102 8990 -56.62 20240723 2975 31.09 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
5 20250401 131027 57 100.00 KONEX N N N N N 3900 0 3 0.00 3900 1 100.00 3900 3900 3900 4485 3315 3900 3900.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 183 -4.97 10.51 12 0.00 -784.00 371.00 8990 20240723 -56.62 2975 20241121 31.09 4500 -13.33 20250114 3500 11.43 20250102 8990 -56.62 20240723 2975 31.09 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
6 20250401 121028 57 100.00 KONEX N N N N N 3900 0 3 0.00 3900 1 100.00 3900 3900 3900 4485 3315 3900 3900.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 183 -4.97 10.51 12 0.00 -784.00 371.00 8990 20240723 -56.62 2975 20241121 31.09 4500 -13.33 20250114 3500 11.43 20250102 8990 -56.62 20240723 2975 31.09 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
7 20250401 111014 57 100.00 KONEX N N N N N 3900 0 3 0.00 3900 1 100.00 3900 3900 3900 4485 3315 3900 3900.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 183 -4.97 10.51 12 0.00 -784.00 371.00 8990 20240723 -56.62 2975 20241121 31.09 4500 -13.33 20250114 3500 11.43 20250102 8990 -56.62 20240723 2975 31.09 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
8 20250401 101012 57 100.00 KONEX N N N N N 3900 0 3 0.00 3900 1 100.00 3900 3900 3900 4485 3315 3900 3900.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 183 -4.97 10.51 12 0.00 -784.00 371.00 8990 20240723 -56.62 2975 20241121 31.09 4500 -13.33 20250114 3500 11.43 20250102 8990 -56.62 20240723 2975 31.09 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
9 20250401 091013 57 100.00 KONEX N N N N N 3900 0 3 0.00 0 0 0.00 0 0 0 4485 3315 3900 0.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 183 -4.97 10.51 12 0.00 -784.00 371.00 8990 20240723 -56.62 2975 20241121 31.09 4500 -13.33 20250114 3500 11.43 20250102 8990 -56.62 20240723 2975 31.09 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N