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
448900/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
20250401,161139,57,100.00,KONEX,,,N,N,N,N, ,N,19780,-70,5,-0.35,542720,28,700.00,20000,20000,18210,22800,16880,19850,19382.86,0.00,0,0,21283,20566,19183,18466,17083,19875,17775,25,2950,500,11910,10,1,5081470,1005,51.38,2.47,12,0.00,385.00,8015.00,33050,20240429,-40.15,13200,20240320,49.85,28000,-29.36,20250226,15790,25.27,20250313,33050,-40.15,20240429,15790,25.27,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N
20250401,151135,57,100.00,KONEX,,,N,N,N,N, ,N,18220,-1630,5,-8.21,503110,26,650.00,20000,20000,18210,22800,16880,19850,19350.38,0.00,0,0,21283,20566,19183,18466,17083,19875,17775,25,2950,500,11910,10,1,5081470,926,47.32,2.27,12,0.00,385.00,8015.00,33050,20240429,-44.87,13200,20240320,38.03,28000,-34.93,20250226,15790,15.39,20250313,33050,-44.87,20240429,15790,15.39,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N
20250401,141137,57,100.00,KONEX,,,N,N,N,N, ,N,18220,-1630,5,-8.21,503110,26,650.00,20000,20000,18210,22800,16880,19850,19350.38,0.00,0,0,21283,20566,19183,18466,17083,19875,17775,25,2950,500,11910,10,1,5081470,926,47.32,2.27,12,0.00,385.00,8015.00,33050,20240429,-44.87,13200,20240320,38.03,28000,-34.93,20250226,15790,15.39,20250313,33050,-44.87,20240429,15790,15.39,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N
20250401,131137,57,100.00,KONEX,,,N,N,N,N, ,N,18220,-1630,5,-8.21,503110,26,650.00,20000,20000,18210,22800,16880,19850,19350.38,0.00,0,0,21283,20566,19183,18466,17083,19875,17775,25,2950,500,11910,10,1,5081470,926,47.32,2.27,12,0.00,385.00,8015.00,33050,20240429,-44.87,13200,20240320,38.03,28000,-34.93,20250226,15790,15.39,20250313,33050,-44.87,20240429,15790,15.39,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N
20250401,121138,57,100.00,KONEX,,,N,N,N,N, ,N,18210,-1640,5,-8.26,484890,25,625.00,20000,20000,18210,22800,16880,19850,19395.60,0.00,0,0,21283,20566,19183,18466,17083,19875,17775,25,2950,500,11910,10,1,5081470,925,47.30,2.27,12,0.00,385.00,8015.00,33050,20240429,-44.90,13200,20240320,37.95,28000,-34.96,20250226,15790,15.33,20250313,33050,-44.90,20240429,15790,15.33,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N
20250401,111123,57,100.00,KONEX,,,N,N,N,N, ,N,19990,140,2,0.71,159920,8,200.00,20000,20000,19980,22800,16880,19850,19990.00,0.00,0,0,21283,20566,19183,18466,17083,19875,17775,25,2950,500,11910,10,1,5081470,1016,51.92,2.49,12,0.00,385.00,8015.00,33050,20240429,-39.52,13200,20240320,51.44,28000,-28.61,20250226,15790,26.60,20250313,33050,-39.52,20240429,15790,26.60,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N
20250401,101120,57,100.00,KONEX,,,N,N,N,N, ,N,19990,140,2,0.71,159920,8,200.00,20000,20000,19980,22800,16880,19850,19990.00,0.00,0,0,21283,20566,19183,18466,17083,19875,17775,25,2950,500,11910,10,1,5081470,1016,51.92,2.49,12,0.00,385.00,8015.00,33050,20240429,-39.52,13200,20240320,51.44,28000,-28.61,20250226,15790,26.60,20250313,33050,-39.52,20240429,15790,26.60,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N
20250401,091121,57,100.00,KONEX,,,N,N,N,N, ,N,20000,150,2,0.76,60000,3,75.00,20000,20000,20000,22800,16880,19850,20000.00,0.00,0,0,21283,20566,19183,18466,17083,19875,17775,25,2950,500,11910,50,1,5081470,1016,51.95,2.50,12,0.00,385.00,8015.00,33050,20240429,-39.49,13200,20240320,51.52,28000,-28.57,20250226,15790,26.66,20250313,33050,-39.49,20240429,15790,26.66,20250313,0.00,Y,448900,500,25 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 161139 57 100.00 KONEX N N N N N 19780 -70 5 -0.35 542720 28 700.00 20000 20000 18210 22800 16880 19850 19382.86 0.00 0 0 21283 20566 19183 18466 17083 19875 17775 25 2950 500 11910 10 1 5081470 1005 51.38 2.47 12 0.00 385.00 8015.00 33050 20240429 -40.15 13200 20240320 49.85 28000 -29.36 20250226 15790 25.27 20250313 33050 -40.15 20240429 15790 25.27 20250313 0.00 Y 448900 500 25 억 0 N N 0 N 00 N
3 20250401 151135 57 100.00 KONEX N N N N N 18220 -1630 5 -8.21 503110 26 650.00 20000 20000 18210 22800 16880 19850 19350.38 0.00 0 0 21283 20566 19183 18466 17083 19875 17775 25 2950 500 11910 10 1 5081470 926 47.32 2.27 12 0.00 385.00 8015.00 33050 20240429 -44.87 13200 20240320 38.03 28000 -34.93 20250226 15790 15.39 20250313 33050 -44.87 20240429 15790 15.39 20250313 0.00 Y 448900 500 25 억 0 N N 0 N 00 N
4 20250401 141137 57 100.00 KONEX N N N N N 18220 -1630 5 -8.21 503110 26 650.00 20000 20000 18210 22800 16880 19850 19350.38 0.00 0 0 21283 20566 19183 18466 17083 19875 17775 25 2950 500 11910 10 1 5081470 926 47.32 2.27 12 0.00 385.00 8015.00 33050 20240429 -44.87 13200 20240320 38.03 28000 -34.93 20250226 15790 15.39 20250313 33050 -44.87 20240429 15790 15.39 20250313 0.00 Y 448900 500 25 억 0 N N 0 N 00 N
5 20250401 131137 57 100.00 KONEX N N N N N 18220 -1630 5 -8.21 503110 26 650.00 20000 20000 18210 22800 16880 19850 19350.38 0.00 0 0 21283 20566 19183 18466 17083 19875 17775 25 2950 500 11910 10 1 5081470 926 47.32 2.27 12 0.00 385.00 8015.00 33050 20240429 -44.87 13200 20240320 38.03 28000 -34.93 20250226 15790 15.39 20250313 33050 -44.87 20240429 15790 15.39 20250313 0.00 Y 448900 500 25 억 0 N N 0 N 00 N
6 20250401 121138 57 100.00 KONEX N N N N N 18210 -1640 5 -8.26 484890 25 625.00 20000 20000 18210 22800 16880 19850 19395.60 0.00 0 0 21283 20566 19183 18466 17083 19875 17775 25 2950 500 11910 10 1 5081470 925 47.30 2.27 12 0.00 385.00 8015.00 33050 20240429 -44.90 13200 20240320 37.95 28000 -34.96 20250226 15790 15.33 20250313 33050 -44.90 20240429 15790 15.33 20250313 0.00 Y 448900 500 25 억 0 N N 0 N 00 N
7 20250401 111123 57 100.00 KONEX N N N N N 19990 140 2 0.71 159920 8 200.00 20000 20000 19980 22800 16880 19850 19990.00 0.00 0 0 21283 20566 19183 18466 17083 19875 17775 25 2950 500 11910 10 1 5081470 1016 51.92 2.49 12 0.00 385.00 8015.00 33050 20240429 -39.52 13200 20240320 51.44 28000 -28.61 20250226 15790 26.60 20250313 33050 -39.52 20240429 15790 26.60 20250313 0.00 Y 448900 500 25 억 0 N N 0 N 00 N
8 20250401 101120 57 100.00 KONEX N N N N N 19990 140 2 0.71 159920 8 200.00 20000 20000 19980 22800 16880 19850 19990.00 0.00 0 0 21283 20566 19183 18466 17083 19875 17775 25 2950 500 11910 10 1 5081470 1016 51.92 2.49 12 0.00 385.00 8015.00 33050 20240429 -39.52 13200 20240320 51.44 28000 -28.61 20250226 15790 26.60 20250313 33050 -39.52 20240429 15790 26.60 20250313 0.00 Y 448900 500 25 억 0 N N 0 N 00 N
9 20250401 091121 57 100.00 KONEX N N N N N 20000 150 2 0.76 60000 3 75.00 20000 20000 20000 22800 16880 19850 20000.00 0.00 0 0 21283 20566 19183 18466 17083 19875 17775 25 2950 500 11910 50 1 5081470 1016 51.95 2.50 12 0.00 385.00 8015.00 33050 20240429 -39.49 13200 20240320 51.52 28000 -28.57 20250226 15790 26.66 20250313 33050 -39.49 20240429 15790 26.66 20250313 0.00 Y 448900 500 25 억 0 N N 0 N 00 N