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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,161056,58,100.00,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,-74.00,581.00,199,20240411,0.00,199,20240411,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240422,199,0.00,20240422,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250422,151116,58,100.00,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,-74.00,581.00,199,20240411,0.00,199,20240411,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240422,199,0.00,20240422,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250422,141116,58,100.00,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,-74.00,581.00,199,20240411,0.00,199,20240411,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240422,199,0.00,20240422,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250422,131112,58,100.00,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,-74.00,581.00,199,20240411,0.00,199,20240411,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240422,199,0.00,20240422,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250422,121117,58,100.00,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,-74.00,581.00,199,20240411,0.00,199,20240411,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240422,199,0.00,20240422,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250422,111114,58,100.00,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,-74.00,581.00,199,20240411,0.00,199,20240411,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240422,199,0.00,20240422,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250422,101114,58,100.00,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,-74.00,581.00,199,20240411,0.00,199,20240411,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240422,199,0.00,20240422,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250422,091117,58,100.00,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,-74.00,581.00,199,20240411,0.00,199,20240411,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240422,199,0.00,20240422,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250421,161052,58,100.00,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,-74.00,581.00,199,20240409,0.00,199,20240409,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240422,199,0.00,20240422,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250421,151112,58,100.00,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,-74.00,581.00,199,20240409,0.00,199,20240409,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240422,199,0.00,20240422,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250421,141111,58,100.00,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,-74.00,581.00,199,20240409,0.00,199,20240409,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240422,199,0.00,20240422,0.00,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 20250422 161056 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 20240411 0.00 199 20240411 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240422 199 0.00 20240422 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
3 20250422 151116 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 20240411 0.00 199 20240411 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240422 199 0.00 20240422 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
4 20250422 141116 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 20240411 0.00 199 20240411 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240422 199 0.00 20240422 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
5 20250422 131112 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 20240411 0.00 199 20240411 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240422 199 0.00 20240422 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
6 20250422 121117 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 20240411 0.00 199 20240411 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240422 199 0.00 20240422 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
7 20250422 111114 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 20240411 0.00 199 20240411 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240422 199 0.00 20240422 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
8 20250422 101114 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 20240411 0.00 199 20240411 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240422 199 0.00 20240422 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
9 20250422 091117 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 20240411 0.00 199 20240411 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240422 199 0.00 20240422 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
10 20250421 161052 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 20240409 0.00 199 20240409 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240422 199 0.00 20240422 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
11 20250421 151112 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 20240409 0.00 199 20240409 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240422 199 0.00 20240422 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
12 20250421 141111 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 20240409 0.00 199 20240409 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240422 199 0.00 20240422 0.00 Y 308700 100 7 억 0 N N 0 N 00 N