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
447690/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
20250401,161136,57,100.00,KONEX,,,N,N,N,N, ,N,2945,-435,5,-12.87,7769090,2694,44.42,3445,3445,2875,3885,2875,3380,2883.85,0.00,0,0,3780,3580,3240,3040,2700,3410,2870,13,505,500,2020,5,1,2630256,77,-3.19,-8.49,12,0.10,-923.00,-347.00,4165,20240614,-29.29,2350,20240423,25.32,4025,-26.83,20250311,2505,17.56,20250225,4165,-29.29,20240614,2350,25.32,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250401,151133,57,100.00,KONEX,,,N,N,N,N, ,N,2950,-430,5,-12.72,7757310,2690,44.35,3445,3445,2875,3885,2875,3380,2883.76,0.00,0,0,3780,3580,3240,3040,2700,3410,2870,13,505,500,2020,5,1,2630256,78,-3.20,-8.50,12,0.10,-923.00,-347.00,4165,20240614,-29.17,2350,20240423,25.53,4025,-26.71,20250311,2505,17.76,20250225,4165,-29.17,20240614,2350,25.53,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250401,141135,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-390,5,-11.54,5957840,2066,34.06,3445,3445,2875,3885,2875,3380,2883.76,0.00,0,0,3780,3580,3240,3040,2700,3410,2870,13,505,500,2020,5,1,2630256,79,-3.24,-8.62,12,0.08,-923.00,-347.00,4165,20240614,-28.21,2350,20240423,27.23,4025,-25.71,20250311,2505,19.36,20250225,4165,-28.21,20240614,2350,27.23,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250401,131135,57,100.00,KONEX,,,N,N,N,N, ,N,3125,-255,5,-7.54,5122765,1776,29.28,3445,3445,2875,3885,2875,3380,2884.44,0.00,0,0,3780,3580,3240,3040,2700,3410,2870,13,505,500,2020,5,1,2630256,82,-3.39,-9.01,12,0.07,-923.00,-347.00,4165,20240614,-24.97,2350,20240423,32.98,4025,-22.36,20250311,2505,24.75,20250225,4165,-24.97,20240614,2350,32.98,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250401,121136,57,100.00,KONEX,,,N,N,N,N, ,N,3190,-190,5,-5.62,49635,15,0.25,3445,3445,3190,3885,2875,3380,3309.00,0.00,0,0,3780,3580,3240,3040,2700,3410,2870,13,505,500,2020,5,1,2630256,84,-3.46,-9.19,12,0.00,-923.00,-347.00,4165,20240614,-23.41,2350,20240423,35.74,4025,-20.75,20250311,2505,27.35,20250225,4165,-23.41,20240614,2350,35.74,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250401,111121,57,100.00,KONEX,,,N,N,N,N, ,N,3190,-190,5,-5.62,49635,15,0.25,3445,3445,3190,3885,2875,3380,3309.00,0.00,0,0,3780,3580,3240,3040,2700,3410,2870,13,505,500,2020,5,1,2630256,84,-3.46,-9.19,12,0.00,-923.00,-347.00,4165,20240614,-23.41,2350,20240423,35.74,4025,-20.75,20250311,2505,27.35,20250225,4165,-23.41,20240614,2350,35.74,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250401,101118,57,100.00,KONEX,,,N,N,N,N, ,N,3445,65,2,1.92,24115,7,0.12,3445,3445,3445,3885,2875,3380,3445.00,0.00,0,0,3780,3580,3240,3040,2700,3410,2870,13,505,500,2020,5,1,2630256,91,-3.73,-9.93,12,0.00,-923.00,-347.00,4165,20240614,-17.29,2350,20240423,46.60,4025,-14.41,20250311,2505,37.52,20250225,4165,-17.29,20240614,2350,46.60,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250401,091119,57,100.00,KONEX,,,N,N,N,N, ,N,3445,65,2,1.92,24115,7,0.12,3445,3445,3445,3885,2875,3380,3445.00,0.00,0,0,3780,3580,3240,3040,2700,3410,2870,13,505,500,2020,5,1,2630256,91,-3.73,-9.93,12,0.00,-923.00,-347.00,4165,20240614,-17.29,2350,20240423,46.60,4025,-14.41,20250311,2505,37.52,20250225,4165,-17.29,20240614,2350,46.60,20240423,0.00,Y,447690,500,13 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 161136 57 100.00 KONEX N N N N N 2945 -435 5 -12.87 7769090 2694 44.42 3445 3445 2875 3885 2875 3380 2883.85 0.00 0 0 3780 3580 3240 3040 2700 3410 2870 13 505 500 2020 5 1 2630256 77 -3.19 -8.49 12 0.10 -923.00 -347.00 4165 20240614 -29.29 2350 20240423 25.32 4025 -26.83 20250311 2505 17.56 20250225 4165 -29.29 20240614 2350 25.32 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
3 20250401 151133 57 100.00 KONEX N N N N N 2950 -430 5 -12.72 7757310 2690 44.35 3445 3445 2875 3885 2875 3380 2883.76 0.00 0 0 3780 3580 3240 3040 2700 3410 2870 13 505 500 2020 5 1 2630256 78 -3.20 -8.50 12 0.10 -923.00 -347.00 4165 20240614 -29.17 2350 20240423 25.53 4025 -26.71 20250311 2505 17.76 20250225 4165 -29.17 20240614 2350 25.53 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
4 20250401 141135 57 100.00 KONEX N N N N N 2990 -390 5 -11.54 5957840 2066 34.06 3445 3445 2875 3885 2875 3380 2883.76 0.00 0 0 3780 3580 3240 3040 2700 3410 2870 13 505 500 2020 5 1 2630256 79 -3.24 -8.62 12 0.08 -923.00 -347.00 4165 20240614 -28.21 2350 20240423 27.23 4025 -25.71 20250311 2505 19.36 20250225 4165 -28.21 20240614 2350 27.23 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
5 20250401 131135 57 100.00 KONEX N N N N N 3125 -255 5 -7.54 5122765 1776 29.28 3445 3445 2875 3885 2875 3380 2884.44 0.00 0 0 3780 3580 3240 3040 2700 3410 2870 13 505 500 2020 5 1 2630256 82 -3.39 -9.01 12 0.07 -923.00 -347.00 4165 20240614 -24.97 2350 20240423 32.98 4025 -22.36 20250311 2505 24.75 20250225 4165 -24.97 20240614 2350 32.98 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
6 20250401 121136 57 100.00 KONEX N N N N N 3190 -190 5 -5.62 49635 15 0.25 3445 3445 3190 3885 2875 3380 3309.00 0.00 0 0 3780 3580 3240 3040 2700 3410 2870 13 505 500 2020 5 1 2630256 84 -3.46 -9.19 12 0.00 -923.00 -347.00 4165 20240614 -23.41 2350 20240423 35.74 4025 -20.75 20250311 2505 27.35 20250225 4165 -23.41 20240614 2350 35.74 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
7 20250401 111121 57 100.00 KONEX N N N N N 3190 -190 5 -5.62 49635 15 0.25 3445 3445 3190 3885 2875 3380 3309.00 0.00 0 0 3780 3580 3240 3040 2700 3410 2870 13 505 500 2020 5 1 2630256 84 -3.46 -9.19 12 0.00 -923.00 -347.00 4165 20240614 -23.41 2350 20240423 35.74 4025 -20.75 20250311 2505 27.35 20250225 4165 -23.41 20240614 2350 35.74 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
8 20250401 101118 57 100.00 KONEX N N N N N 3445 65 2 1.92 24115 7 0.12 3445 3445 3445 3885 2875 3380 3445.00 0.00 0 0 3780 3580 3240 3040 2700 3410 2870 13 505 500 2020 5 1 2630256 91 -3.73 -9.93 12 0.00 -923.00 -347.00 4165 20240614 -17.29 2350 20240423 46.60 4025 -14.41 20250311 2505 37.52 20250225 4165 -17.29 20240614 2350 46.60 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
9 20250401 091119 57 100.00 KONEX N N N N N 3445 65 2 1.92 24115 7 0.12 3445 3445 3445 3885 2875 3380 3445.00 0.00 0 0 3780 3580 3240 3040 2700 3410 2870 13 505 500 2020 5 1 2630256 91 -3.73 -9.93 12 0.00 -923.00 -347.00 4165 20240614 -17.29 2350 20240423 46.60 4025 -14.41 20250311 2505 37.52 20250225 4165 -17.29 20240614 2350 46.60 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N