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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
208890/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
20250429,160941,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.23,831,20240816,44.28,1300,-7.77,20250408,1020,17.55,20250221,1398,-14.23,20240925,831,44.28,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250429,150944,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.23,831,20240816,44.28,1300,-7.77,20250408,1020,17.55,20250221,1398,-14.23,20240925,831,44.28,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250429,140946,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.23,831,20240816,44.28,1300,-7.77,20250408,1020,17.55,20250221,1398,-14.23,20240925,831,44.28,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250429,130944,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.23,831,20240816,44.28,1300,-7.77,20250408,1020,17.55,20250221,1398,-14.23,20240925,831,44.28,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250429,120948,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.23,831,20240816,44.28,1300,-7.77,20250408,1020,17.55,20250221,1398,-14.23,20240925,831,44.28,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250429,110946,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.23,831,20240816,44.28,1300,-7.77,20250408,1020,17.55,20250221,1398,-14.23,20240925,831,44.28,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250429,100948,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.23,831,20240816,44.28,1300,-7.77,20250408,1020,17.55,20250221,1398,-14.23,20240925,831,44.28,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250429,090949,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.23,831,20240816,44.28,1300,-7.77,20250408,1020,17.55,20250221,1398,-14.23,20240925,831,44.28,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250428,160940,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,40,180,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.23,831,20240816,44.28,1300,-7.77,20250408,1020,17.55,20250221,1398,-14.23,20240925,831,44.28,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250428,150943,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,40,180,1000,740,1,1,4005520,48,5.77,1.22,12,0.00,208.00,986.00,1398,20240925,-14.16,831,20240816,44.40,1300,-7.69,20250408,1020,17.65,20250221,1398,-14.16,20240925,831,44.40,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250428,140944,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,40,180,1000,740,1,1,4005520,48,5.77,1.22,12,0.00,208.00,986.00,1398,20240925,-14.16,831,20240816,44.40,1300,-7.69,20250408,1020,17.65,20250221,1398,-14.16,20240925,831,44.40,20240816,0.00,Y,208890,1000,40 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 20250429 160941 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.23 831 20240816 44.28 1300 -7.77 20250408 1020 17.55 20250221 1398 -14.23 20240925 831 44.28 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
3 20250429 150944 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.23 831 20240816 44.28 1300 -7.77 20250408 1020 17.55 20250221 1398 -14.23 20240925 831 44.28 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
4 20250429 140946 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.23 831 20240816 44.28 1300 -7.77 20250408 1020 17.55 20250221 1398 -14.23 20240925 831 44.28 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
5 20250429 130944 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.23 831 20240816 44.28 1300 -7.77 20250408 1020 17.55 20250221 1398 -14.23 20240925 831 44.28 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
6 20250429 120948 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.23 831 20240816 44.28 1300 -7.77 20250408 1020 17.55 20250221 1398 -14.23 20240925 831 44.28 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
7 20250429 110946 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.23 831 20240816 44.28 1300 -7.77 20250408 1020 17.55 20250221 1398 -14.23 20240925 831 44.28 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
8 20250429 100948 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.23 831 20240816 44.28 1300 -7.77 20250408 1020 17.55 20250221 1398 -14.23 20240925 831 44.28 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
9 20250429 090949 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.23 831 20240816 44.28 1300 -7.77 20250408 1020 17.55 20250221 1398 -14.23 20240925 831 44.28 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
10 20250428 160940 57 100.00 KONEX N N N N N 1199 -1 5 -0.08 0 0 0.00 0 0 0 1380 1020 1200 0.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 40 180 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.23 831 20240816 44.28 1300 -7.77 20250408 1020 17.55 20250221 1398 -14.23 20240925 831 44.28 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
11 20250428 150943 57 100.00 KONEX N N N N N 1200 0 3 0.00 0 0 0.00 0 0 0 1380 1020 1200 0.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 40 180 1000 740 1 1 4005520 48 5.77 1.22 12 0.00 208.00 986.00 1398 20240925 -14.16 831 20240816 44.40 1300 -7.69 20250408 1020 17.65 20250221 1398 -14.16 20240925 831 44.40 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
12 20250428 140944 57 100.00 KONEX N N N N N 1200 0 3 0.00 0 0 0.00 0 0 0 1380 1020 1200 0.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 40 180 1000 740 1 1 4005520 48 5.77 1.22 12 0.00 208.00 986.00 1398 20240925 -14.16 831 20240816 44.40 1300 -7.69 20250408 1020 17.65 20250221 1398 -14.16 20240925 831 44.40 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N