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
403360/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
20250401,161112,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,16500,-52.79,20240401,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250401,151109,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,16500,-52.79,20240401,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250401,141110,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,16500,-52.79,20240401,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250401,131111,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,16500,-52.79,20240401,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250401,121111,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,16500,-52.79,20240401,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250401,111057,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,16500,-52.79,20240401,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250401,101054,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,16500,-52.79,20240401,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250401,091055,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,16500,-52.79,20240401,7400,5.27,20250320,0.00,Y,403360,500,17 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 161112 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 16500 -52.79 20240401 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
3 20250401 151109 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 16500 -52.79 20240401 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
4 20250401 141110 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 16500 -52.79 20240401 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
5 20250401 131111 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 16500 -52.79 20240401 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
6 20250401 121111 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 16500 -52.79 20240401 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
7 20250401 111057 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 16500 -52.79 20240401 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
8 20250401 101054 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 16500 -52.79 20240401 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
9 20250401 091055 57 100.00 KONEX N N N N N 7790 0 3 0.00 0 0 0.00 0 0 0 8950 6630 7790 0.00 0.00 0 0 7790 7790 7790 7790 7790 7790 7790 17 1160 500 4670 10 1 3449454 269 -16.54 3.17 12 0.00 -471.00 2456.00 20000 20240329 -61.05 7400 20250320 5.27 11880 -34.43 20250211 7400 5.27 20250320 16500 -52.79 20240401 7400 5.27 20250320 0.00 Y 403360 500 17 억 0 N N 0 N 00 N