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
368030/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
20250414,161136,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
20250414,151146,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
20250414,141146,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
20250414,131143,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
20250414,121146,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
20250414,111139,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
20250414,101142,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
20250414,091143,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
20250411,161131,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
20250411,151141,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
20250411,141139,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 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 161136 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 6000 10 1 1749307 150 -209.27 1.19 12 0.00 -41.00 7233.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 Y 368030 5000 87 억 0 N N 0 N 00 N
3 20250414 151146 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 6000 10 1 1749307 150 -209.27 1.19 12 0.00 -41.00 7233.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 Y 368030 5000 87 억 0 N N 0 N 00 N
4 20250414 141146 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 6000 10 1 1749307 150 -209.27 1.19 12 0.00 -41.00 7233.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 Y 368030 5000 87 억 0 N N 0 N 00 N
5 20250414 131143 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 6000 10 1 1749307 150 -209.27 1.19 12 0.00 -41.00 7233.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 Y 368030 5000 87 억 0 N N 0 N 00 N
6 20250414 121146 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 6000 10 1 1749307 150 -209.27 1.19 12 0.00 -41.00 7233.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 Y 368030 5000 87 억 0 N N 0 N 00 N
7 20250414 111139 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 6000 10 1 1749307 150 -209.27 1.19 12 0.00 -41.00 7233.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 Y 368030 5000 87 억 0 N N 0 N 00 N
8 20250414 101142 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 6000 10 1 1749307 150 -209.27 1.19 12 0.00 -41.00 7233.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 Y 368030 5000 87 억 0 N N 0 N 00 N
9 20250414 091143 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 6000 10 1 1749307 150 -209.27 1.19 12 0.00 -41.00 7233.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 Y 368030 5000 87 억 0 N N 0 N 00 N
10 20250411 161131 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 6000 10 1 1749307 150 -209.27 1.19 12 0.00 -41.00 7233.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 Y 368030 5000 87 억 0 N N 0 N 00 N
11 20250411 151141 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 6000 10 1 1749307 150 -209.27 1.19 12 0.00 -41.00 7233.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 Y 368030 5000 87 억 0 N N 0 N 00 N
12 20250411 141139 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 6000 10 1 1749307 150 -209.27 1.19 12 0.00 -41.00 7233.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 Y 368030 5000 87 억 0 N N 0 N 00 N