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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
208850/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
20250404,160846,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,104950,21,2100.00,5000,5000,4995,5740,4250,4995,4997.62,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250404,150854,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,104950,21,2100.00,5000,5000,4995,5740,4250,4995,4997.62,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250404,140856,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,104950,21,2100.00,5000,5000,4995,5740,4250,4995,4997.62,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250404,130854,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,104950,21,2100.00,5000,5000,4995,5740,4250,4995,4997.62,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250404,120849,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,104950,21,2100.00,5000,5000,4995,5740,4250,4995,4997.62,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250404,110852,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,55000,11,1100.00,5000,5000,5000,5740,4250,4995,5000.00,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,10,1,2820250,141,8.20,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.11,4300,20240415,16.28,5860,-14.68,20250305,4345,15.07,20250328,6860,-27.11,20241126,4300,16.28,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250404,100852,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,50000,10,1000.00,5000,5000,5000,5740,4250,4995,5000.00,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,10,1,2820250,141,8.20,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.11,4300,20240415,16.28,5860,-14.68,20250305,4345,15.07,20250328,6860,-27.11,20241126,4300,16.28,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250404,090856,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,5000,1,100.00,5000,5000,5000,5740,4250,4995,5000.00,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,10,1,2820250,141,8.20,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.11,4300,20240415,16.28,5860,-14.68,20250305,4345,15.07,20250328,6860,-27.11,20241126,4300,16.28,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250403,160838,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,2.50,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,4903,4901,4898,4896,4893,4902,4897,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250403,150846,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,2.50,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,4903,4901,4898,4896,4893,4902,4897,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250403,140845,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,2.50,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,4903,4901,4898,4896,4893,4902,4897,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 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 20250404 160846 57 100.00 KONEX N N N N N 4995 0 3 0.00 104950 21 2100.00 5000 5000 4995 5740 4250 4995 4997.62 0.00 0 0 4995 4995 4995 4995 4995 4995 4995 28 745 1000 3090 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
3 20250404 150854 57 100.00 KONEX N N N N N 4995 0 3 0.00 104950 21 2100.00 5000 5000 4995 5740 4250 4995 4997.62 0.00 0 0 4995 4995 4995 4995 4995 4995 4995 28 745 1000 3090 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
4 20250404 140856 57 100.00 KONEX N N N N N 4995 0 3 0.00 104950 21 2100.00 5000 5000 4995 5740 4250 4995 4997.62 0.00 0 0 4995 4995 4995 4995 4995 4995 4995 28 745 1000 3090 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
5 20250404 130854 57 100.00 KONEX N N N N N 4995 0 3 0.00 104950 21 2100.00 5000 5000 4995 5740 4250 4995 4997.62 0.00 0 0 4995 4995 4995 4995 4995 4995 4995 28 745 1000 3090 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
6 20250404 120849 57 100.00 KONEX N N N N N 4995 0 3 0.00 104950 21 2100.00 5000 5000 4995 5740 4250 4995 4997.62 0.00 0 0 4995 4995 4995 4995 4995 4995 4995 28 745 1000 3090 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
7 20250404 110852 57 100.00 KONEX N N N N N 5000 5 2 0.10 55000 11 1100.00 5000 5000 5000 5740 4250 4995 5000.00 0.00 0 0 4995 4995 4995 4995 4995 4995 4995 28 745 1000 3090 10 1 2820250 141 8.20 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.11 4300 20240415 16.28 5860 -14.68 20250305 4345 15.07 20250328 6860 -27.11 20241126 4300 16.28 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
8 20250404 100852 57 100.00 KONEX N N N N N 5000 5 2 0.10 50000 10 1000.00 5000 5000 5000 5740 4250 4995 5000.00 0.00 0 0 4995 4995 4995 4995 4995 4995 4995 28 745 1000 3090 10 1 2820250 141 8.20 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.11 4300 20240415 16.28 5860 -14.68 20250305 4345 15.07 20250328 6860 -27.11 20241126 4300 16.28 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
9 20250404 090856 57 100.00 KONEX N N N N N 5000 5 2 0.10 5000 1 100.00 5000 5000 5000 5740 4250 4995 5000.00 0.00 0 0 4995 4995 4995 4995 4995 4995 4995 28 745 1000 3090 10 1 2820250 141 8.20 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.11 4300 20240415 16.28 5860 -14.68 20250305 4345 15.07 20250328 6860 -27.11 20241126 4300 16.28 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
10 20250403 160838 57 100.00 KONEX N N N N N 4995 95 2 1.94 4995 1 2.50 4995 4995 4995 5630 4165 4900 4995.00 0.00 0 0 4903 4901 4898 4896 4893 4902 4897 28 730 1000 3030 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
11 20250403 150846 57 100.00 KONEX N N N N N 4995 95 2 1.94 4995 1 2.50 4995 4995 4995 5630 4165 4900 4995.00 0.00 0 0 4903 4901 4898 4896 4893 4902 4897 28 730 1000 3030 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
12 20250403 140845 57 100.00 KONEX N N N N N 4995 95 2 1.94 4995 1 2.50 4995 4995 4995 5630 4165 4900 4995.00 0.00 0 0 4903 4901 4898 4896 4893 4902 4897 28 730 1000 3030 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N