ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
308700/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250407,161022,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240326,0.00,199,20240326,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240408,199,0.00,20240408,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250407,151029,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240326,0.00,199,20240326,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240408,199,0.00,20240408,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250407,141026,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240326,0.00,199,20240326,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240408,199,0.00,20240408,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250407,131024,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240326,0.00,199,20240326,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240408,199,0.00,20240408,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250407,121023,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240326,0.00,199,20240326,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240408,199,0.00,20240408,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250407,111025,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240326,0.00,199,20240326,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240408,199,0.00,20240408,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250407,101025,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240326,0.00,199,20240326,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240408,199,0.00,20240408,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250407,091026,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240326,0.00,199,20240326,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240408,199,0.00,20240408,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250404,161021,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240325,0.00,199,20240325,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240404,199,0.00,20240404,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250404,151032,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240325,0.00,199,20240325,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240404,199,0.00,20240404,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250404,141034,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240325,0.00,199,20240325,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240404,199,0.00,20240404,0.00,Y,308700,100,7 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 20250407 161022 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240326 0.00 199 20240326 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240408 199 0.00 20240408 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
3 20250407 151029 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240326 0.00 199 20240326 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240408 199 0.00 20240408 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
4 20250407 141026 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240326 0.00 199 20240326 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240408 199 0.00 20240408 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
5 20250407 131024 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240326 0.00 199 20240326 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240408 199 0.00 20240408 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
6 20250407 121023 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240326 0.00 199 20240326 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240408 199 0.00 20240408 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
7 20250407 111025 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240326 0.00 199 20240326 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240408 199 0.00 20240408 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
8 20250407 101025 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240326 0.00 199 20240326 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240408 199 0.00 20240408 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
9 20250407 091026 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240326 0.00 199 20240326 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240408 199 0.00 20240408 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
10 20250404 161021 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240325 0.00 199 20240325 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240404 199 0.00 20240404 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
11 20250404 151032 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240325 0.00 199 20240325 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240404 199 0.00 20240404 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
12 20250404 141034 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240325 0.00 199 20240325 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240404 199 0.00 20240404 0.00 Y 308700 100 7 억 0 N N 0 N 00 N