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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161050,58,100.00,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,-74.00,581.00,199,20240402,0.00,199,20240402,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240415,199,0.00,20240415,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250414,151059,58,100.00,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,-74.00,581.00,199,20240402,0.00,199,20240402,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240415,199,0.00,20240415,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250414,141059,58,100.00,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,-74.00,581.00,199,20240402,0.00,199,20240402,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240415,199,0.00,20240415,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250414,131057,58,100.00,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,-74.00,581.00,199,20240402,0.00,199,20240402,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240415,199,0.00,20240415,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250414,121059,58,100.00,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,-74.00,581.00,199,20240402,0.00,199,20240402,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240415,199,0.00,20240415,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250414,111053,58,100.00,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,-74.00,581.00,199,20240402,0.00,199,20240402,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240415,199,0.00,20240415,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250414,101056,58,100.00,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,-74.00,581.00,199,20240402,0.00,199,20240402,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240415,199,0.00,20240415,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250414,091057,58,100.00,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,-74.00,581.00,199,20240402,0.00,199,20240402,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240415,199,0.00,20240415,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250411,161045,58,100.00,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,-74.00,581.00,199,20240401,0.00,199,20240401,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240411,199,0.00,20240411,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250411,151055,58,100.00,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,-74.00,581.00,199,20240401,0.00,199,20240401,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240411,199,0.00,20240411,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250411,141053,58,100.00,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,-74.00,581.00,199,20240401,0.00,199,20240401,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240411,199,0.00,20240411,0.00,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 20250414 161050 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 20240402 0.00 199 20240402 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240415 199 0.00 20240415 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
3 20250414 151059 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 20240402 0.00 199 20240402 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240415 199 0.00 20240415 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
4 20250414 141059 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 20240402 0.00 199 20240402 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240415 199 0.00 20240415 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
5 20250414 131057 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 20240402 0.00 199 20240402 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240415 199 0.00 20240415 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
6 20250414 121059 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 20240402 0.00 199 20240402 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240415 199 0.00 20240415 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
7 20250414 111053 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 20240402 0.00 199 20240402 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240415 199 0.00 20240415 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
8 20250414 101056 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 20240402 0.00 199 20240402 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240415 199 0.00 20240415 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
9 20250414 091057 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 20240402 0.00 199 20240402 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240415 199 0.00 20240415 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
10 20250411 161045 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 20240401 0.00 199 20240401 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240411 199 0.00 20240411 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
11 20250411 151055 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 20240401 0.00 199 20240401 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240411 199 0.00 20240411 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
12 20250411 141053 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 20240401 0.00 199 20240401 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240411 199 0.00 20240411 0.00 Y 308700 100 7 억 0 N N 0 N 00 N