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
446440/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
20250401,161135,57,100.00,KONEX,,,N,N,N,N, ,N,11380,390,2,3.55,1632240,157,155.45,10500,11380,10110,12630,9350,10990,10396.43,0.00,0,0,11643,11316,10663,10336,9683,11480,10500,11,1640,500,6810,10,1,2297504,261,-8.84,13.88,12,0.01,-1287.00,820.00,16500,20241209,-31.03,8110,20240802,40.32,15490,-26.53,20250102,9800,16.12,20250324,16500,-31.03,20241209,8110,40.32,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250401,151132,57,100.00,KONEX,,,N,N,N,N, ,N,11380,390,2,3.55,1632240,157,155.45,10500,11380,10110,12630,9350,10990,10396.43,0.00,0,0,11643,11316,10663,10336,9683,11480,10500,11,1640,500,6810,10,1,2297504,261,-8.84,13.88,12,0.01,-1287.00,820.00,16500,20241209,-31.03,8110,20240802,40.32,15490,-26.53,20250102,9800,16.12,20250324,16500,-31.03,20241209,8110,40.32,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250401,141134,57,100.00,KONEX,,,N,N,N,N, ,N,11380,390,2,3.55,1632240,157,155.45,10500,11380,10110,12630,9350,10990,10396.43,0.00,0,0,11643,11316,10663,10336,9683,11480,10500,11,1640,500,6810,10,1,2297504,261,-8.84,13.88,12,0.01,-1287.00,820.00,16500,20241209,-31.03,8110,20240802,40.32,15490,-26.53,20250102,9800,16.12,20250324,16500,-31.03,20241209,8110,40.32,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250401,131134,57,100.00,KONEX,,,N,N,N,N, ,N,11380,390,2,3.55,1632240,157,155.45,10500,11380,10110,12630,9350,10990,10396.43,0.00,0,0,11643,11316,10663,10336,9683,11480,10500,11,1640,500,6810,10,1,2297504,261,-8.84,13.88,12,0.01,-1287.00,820.00,16500,20241209,-31.03,8110,20240802,40.32,15490,-26.53,20250102,9800,16.12,20250324,16500,-31.03,20241209,8110,40.32,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250401,121135,57,100.00,KONEX,,,N,N,N,N, ,N,11380,390,2,3.55,1632240,157,155.45,10500,11380,10110,12630,9350,10990,10396.43,0.00,0,0,11643,11316,10663,10336,9683,11480,10500,11,1640,500,6810,10,1,2297504,261,-8.84,13.88,12,0.01,-1287.00,820.00,16500,20241209,-31.03,8110,20240802,40.32,15490,-26.53,20250102,9800,16.12,20250324,16500,-31.03,20241209,8110,40.32,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250401,111120,57,100.00,KONEX,,,N,N,N,N, ,N,11380,390,2,3.55,1632240,157,155.45,10500,11380,10110,12630,9350,10990,10396.43,0.00,0,0,11643,11316,10663,10336,9683,11480,10500,11,1640,500,6810,10,1,2297504,261,-8.84,13.88,12,0.01,-1287.00,820.00,16500,20241209,-31.03,8110,20240802,40.32,15490,-26.53,20250102,9800,16.12,20250324,16500,-31.03,20241209,8110,40.32,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250401,101117,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-490,5,-4.46,1092000,104,102.97,10500,10500,10500,12630,9350,10990,10500.00,0.00,0,0,11643,11316,10663,10336,9683,11480,10500,11,1640,500,6810,10,1,2297504,241,-8.16,12.80,12,0.00,-1287.00,820.00,16500,20241209,-36.36,8110,20240802,29.47,15490,-32.21,20250102,9800,7.14,20250324,16500,-36.36,20241209,8110,29.47,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250401,091118,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-490,5,-4.46,1092000,104,102.97,10500,10500,10500,12630,9350,10990,10500.00,0.00,0,0,11643,11316,10663,10336,9683,11480,10500,11,1640,500,6810,10,1,2297504,241,-8.16,12.80,12,0.00,-1287.00,820.00,16500,20241209,-36.36,8110,20240802,29.47,15490,-32.21,20250102,9800,7.14,20250324,16500,-36.36,20241209,8110,29.47,20240802,0.00,Y,446440,500,11 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 161135 57 100.00 KONEX N N N N N 11380 390 2 3.55 1632240 157 155.45 10500 11380 10110 12630 9350 10990 10396.43 0.00 0 0 11643 11316 10663 10336 9683 11480 10500 11 1640 500 6810 10 1 2297504 261 -8.84 13.88 12 0.01 -1287.00 820.00 16500 20241209 -31.03 8110 20240802 40.32 15490 -26.53 20250102 9800 16.12 20250324 16500 -31.03 20241209 8110 40.32 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
3 20250401 151132 57 100.00 KONEX N N N N N 11380 390 2 3.55 1632240 157 155.45 10500 11380 10110 12630 9350 10990 10396.43 0.00 0 0 11643 11316 10663 10336 9683 11480 10500 11 1640 500 6810 10 1 2297504 261 -8.84 13.88 12 0.01 -1287.00 820.00 16500 20241209 -31.03 8110 20240802 40.32 15490 -26.53 20250102 9800 16.12 20250324 16500 -31.03 20241209 8110 40.32 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
4 20250401 141134 57 100.00 KONEX N N N N N 11380 390 2 3.55 1632240 157 155.45 10500 11380 10110 12630 9350 10990 10396.43 0.00 0 0 11643 11316 10663 10336 9683 11480 10500 11 1640 500 6810 10 1 2297504 261 -8.84 13.88 12 0.01 -1287.00 820.00 16500 20241209 -31.03 8110 20240802 40.32 15490 -26.53 20250102 9800 16.12 20250324 16500 -31.03 20241209 8110 40.32 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
5 20250401 131134 57 100.00 KONEX N N N N N 11380 390 2 3.55 1632240 157 155.45 10500 11380 10110 12630 9350 10990 10396.43 0.00 0 0 11643 11316 10663 10336 9683 11480 10500 11 1640 500 6810 10 1 2297504 261 -8.84 13.88 12 0.01 -1287.00 820.00 16500 20241209 -31.03 8110 20240802 40.32 15490 -26.53 20250102 9800 16.12 20250324 16500 -31.03 20241209 8110 40.32 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
6 20250401 121135 57 100.00 KONEX N N N N N 11380 390 2 3.55 1632240 157 155.45 10500 11380 10110 12630 9350 10990 10396.43 0.00 0 0 11643 11316 10663 10336 9683 11480 10500 11 1640 500 6810 10 1 2297504 261 -8.84 13.88 12 0.01 -1287.00 820.00 16500 20241209 -31.03 8110 20240802 40.32 15490 -26.53 20250102 9800 16.12 20250324 16500 -31.03 20241209 8110 40.32 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
7 20250401 111120 57 100.00 KONEX N N N N N 11380 390 2 3.55 1632240 157 155.45 10500 11380 10110 12630 9350 10990 10396.43 0.00 0 0 11643 11316 10663 10336 9683 11480 10500 11 1640 500 6810 10 1 2297504 261 -8.84 13.88 12 0.01 -1287.00 820.00 16500 20241209 -31.03 8110 20240802 40.32 15490 -26.53 20250102 9800 16.12 20250324 16500 -31.03 20241209 8110 40.32 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
8 20250401 101117 57 100.00 KONEX N N N N N 10500 -490 5 -4.46 1092000 104 102.97 10500 10500 10500 12630 9350 10990 10500.00 0.00 0 0 11643 11316 10663 10336 9683 11480 10500 11 1640 500 6810 10 1 2297504 241 -8.16 12.80 12 0.00 -1287.00 820.00 16500 20241209 -36.36 8110 20240802 29.47 15490 -32.21 20250102 9800 7.14 20250324 16500 -36.36 20241209 8110 29.47 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
9 20250401 091118 57 100.00 KONEX N N N N N 10500 -490 5 -4.46 1092000 104 102.97 10500 10500 10500 12630 9350 10990 10500.00 0.00 0 0 11643 11316 10663 10336 9683 11480 10500 11 1640 500 6810 10 1 2297504 241 -8.16 12.80 12 0.00 -1287.00 820.00 16500 20241209 -36.36 8110 20240802 29.47 15490 -32.21 20250102 9800 7.14 20250324 16500 -36.36 20241209 8110 29.47 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N