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
448780/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
20250401,161138,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-40,5,-1.75,51660,26,2600.00,2275,2275,1945,2625,1945,2285,1986.92,0.00,0,0,2285,2285,2285,2285,2285,2285,2285,13,340,500,1370,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250401,151135,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-40,5,-1.75,51660,26,2600.00,2275,2275,1945,2625,1945,2285,1986.92,0.00,0,0,2285,2285,2285,2285,2285,2285,2285,13,340,500,1370,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250401,141136,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-40,5,-1.75,51660,26,2600.00,2275,2275,1945,2625,1945,2285,1986.92,0.00,0,0,2285,2285,2285,2285,2285,2285,2285,13,340,500,1370,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250401,131137,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-40,5,-1.75,51660,26,2600.00,2275,2275,1945,2625,1945,2285,1986.92,0.00,0,0,2285,2285,2285,2285,2285,2285,2285,13,340,500,1370,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250401,121138,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-40,5,-1.75,51660,26,2600.00,2275,2275,1945,2625,1945,2285,1986.92,0.00,0,0,2285,2285,2285,2285,2285,2285,2285,13,340,500,1370,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250401,111123,57,100.00,KONEX,,,N,N,N,N, ,N,2265,-20,5,-0.88,10375,5,500.00,2275,2275,1945,2625,1945,2285,2075.00,0.00,0,0,2285,2285,2285,2285,2285,2285,2285,13,340,500,1370,5,1,2677680,61,51.48,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.11,1700,20241213,33.24,2400,-5.62,20250313,1760,28.69,20250212,2800,-19.11,20240531,1700,33.24,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250401,101119,57,100.00,KONEX,,,N,N,N,N, ,N,2265,-20,5,-0.88,10375,5,500.00,2275,2275,1945,2625,1945,2285,2075.00,0.00,0,0,2285,2285,2285,2285,2285,2285,2285,13,340,500,1370,5,1,2677680,61,51.48,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.11,1700,20241213,33.24,2400,-5.62,20250313,1760,28.69,20250212,2800,-19.11,20240531,1700,33.24,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250401,091120,57,100.00,KONEX,,,N,N,N,N, ,N,2275,-10,5,-0.44,2275,1,100.00,2275,2275,2275,2625,1945,2285,2275.00,0.00,0,0,2285,2285,2285,2285,2285,2285,2285,13,340,500,1370,5,1,2677680,61,51.70,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.75,1700,20241213,33.82,2400,-5.21,20250313,1760,29.26,20250212,2800,-18.75,20240531,1700,33.82,20241213,0.00,Y,448780,500,13 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 161138 57 100.00 KONEX N N N N N 2245 -40 5 -1.75 51660 26 2600.00 2275 2275 1945 2625 1945 2285 1986.92 0.00 0 0 2285 2285 2285 2285 2285 2285 2285 13 340 500 1370 5 1 2677680 60 51.02 0.72 12 0.00 44.00 3133.00 2800 20240531 -19.82 1700 20241213 32.06 2400 -6.46 20250313 1760 27.56 20250212 2800 -19.82 20240531 1700 32.06 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
3 20250401 151135 57 100.00 KONEX N N N N N 2245 -40 5 -1.75 51660 26 2600.00 2275 2275 1945 2625 1945 2285 1986.92 0.00 0 0 2285 2285 2285 2285 2285 2285 2285 13 340 500 1370 5 1 2677680 60 51.02 0.72 12 0.00 44.00 3133.00 2800 20240531 -19.82 1700 20241213 32.06 2400 -6.46 20250313 1760 27.56 20250212 2800 -19.82 20240531 1700 32.06 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
4 20250401 141136 57 100.00 KONEX N N N N N 2245 -40 5 -1.75 51660 26 2600.00 2275 2275 1945 2625 1945 2285 1986.92 0.00 0 0 2285 2285 2285 2285 2285 2285 2285 13 340 500 1370 5 1 2677680 60 51.02 0.72 12 0.00 44.00 3133.00 2800 20240531 -19.82 1700 20241213 32.06 2400 -6.46 20250313 1760 27.56 20250212 2800 -19.82 20240531 1700 32.06 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
5 20250401 131137 57 100.00 KONEX N N N N N 2245 -40 5 -1.75 51660 26 2600.00 2275 2275 1945 2625 1945 2285 1986.92 0.00 0 0 2285 2285 2285 2285 2285 2285 2285 13 340 500 1370 5 1 2677680 60 51.02 0.72 12 0.00 44.00 3133.00 2800 20240531 -19.82 1700 20241213 32.06 2400 -6.46 20250313 1760 27.56 20250212 2800 -19.82 20240531 1700 32.06 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
6 20250401 121138 57 100.00 KONEX N N N N N 2245 -40 5 -1.75 51660 26 2600.00 2275 2275 1945 2625 1945 2285 1986.92 0.00 0 0 2285 2285 2285 2285 2285 2285 2285 13 340 500 1370 5 1 2677680 60 51.02 0.72 12 0.00 44.00 3133.00 2800 20240531 -19.82 1700 20241213 32.06 2400 -6.46 20250313 1760 27.56 20250212 2800 -19.82 20240531 1700 32.06 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
7 20250401 111123 57 100.00 KONEX N N N N N 2265 -20 5 -0.88 10375 5 500.00 2275 2275 1945 2625 1945 2285 2075.00 0.00 0 0 2285 2285 2285 2285 2285 2285 2285 13 340 500 1370 5 1 2677680 61 51.48 0.72 12 0.00 44.00 3133.00 2800 20240531 -19.11 1700 20241213 33.24 2400 -5.62 20250313 1760 28.69 20250212 2800 -19.11 20240531 1700 33.24 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
8 20250401 101119 57 100.00 KONEX N N N N N 2265 -20 5 -0.88 10375 5 500.00 2275 2275 1945 2625 1945 2285 2075.00 0.00 0 0 2285 2285 2285 2285 2285 2285 2285 13 340 500 1370 5 1 2677680 61 51.48 0.72 12 0.00 44.00 3133.00 2800 20240531 -19.11 1700 20241213 33.24 2400 -5.62 20250313 1760 28.69 20250212 2800 -19.11 20240531 1700 33.24 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
9 20250401 091120 57 100.00 KONEX N N N N N 2275 -10 5 -0.44 2275 1 100.00 2275 2275 2275 2625 1945 2285 2275.00 0.00 0 0 2285 2285 2285 2285 2285 2285 2285 13 340 500 1370 5 1 2677680 61 51.70 0.73 12 0.00 44.00 3133.00 2800 20240531 -18.75 1700 20241213 33.82 2400 -5.21 20250313 1760 29.26 20250212 2800 -18.75 20240531 1700 33.82 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N