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
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
20250404,160846,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1200,-0.17,20250326,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250404,150855,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1200,-0.17,20250326,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250404,140857,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1200,-0.17,20250326,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250404,130855,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1200,-0.17,20250326,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250404,120849,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1200,-0.17,20250326,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250404,110852,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1200,-0.17,20250326,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250404,100852,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1200,-0.17,20250326,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250404,090856,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1200,-0.17,20250326,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250403,160838,57,100.00,KONEX,,,N,N,N,N, ,N,1198,86,2,7.73,1198,1,0.00,1198,1198,1198,1278,946,1112,1198.00,0.00,0,0,1112,1112,1112,1112,1112,1112,1112,40,166,1000,680,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1200,-0.17,20250326,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250403,150846,57,100.00,KONEX,,,N,N,N,N, ,N,1112,0,3,0.00,0,0,0.00,0,0,0,1278,946,1112,0.00,0.00,0,0,1112,1112,1112,1112,1112,1112,1112,40,166,1000,680,1,1,4005520,45,5.35,1.13,12,0.00,208.00,986.00,1398,20240925,-20.46,831,20240816,33.81,1200,-7.33,20250326,1020,9.02,20250221,1398,-20.46,20240925,831,33.81,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250403,140845,57,100.00,KONEX,,,N,N,N,N, ,N,1112,0,3,0.00,0,0,0.00,0,0,0,1278,946,1112,0.00,0.00,0,0,1112,1112,1112,1112,1112,1112,1112,40,166,1000,680,1,1,4005520,45,5.35,1.13,12,0.00,208.00,986.00,1398,20240925,-20.46,831,20240816,33.81,1200,-7.33,20250326,1020,9.02,20250221,1398,-20.46,20240925,831,33.81,20240816,0.00,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 20250404 160846 57 100.00 KONEX N N N N N 1198 0 3 0.00 0 0 0.00 0 0 0 1377 1019 1198 0.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.31 831 20240816 44.16 1200 -0.17 20250326 1020 17.45 20250221 1398 -14.31 20240925 831 44.16 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
3 20250404 150855 57 100.00 KONEX N N N N N 1198 0 3 0.00 0 0 0.00 0 0 0 1377 1019 1198 0.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.31 831 20240816 44.16 1200 -0.17 20250326 1020 17.45 20250221 1398 -14.31 20240925 831 44.16 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
4 20250404 140857 57 100.00 KONEX N N N N N 1198 0 3 0.00 0 0 0.00 0 0 0 1377 1019 1198 0.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.31 831 20240816 44.16 1200 -0.17 20250326 1020 17.45 20250221 1398 -14.31 20240925 831 44.16 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
5 20250404 130855 57 100.00 KONEX N N N N N 1198 0 3 0.00 0 0 0.00 0 0 0 1377 1019 1198 0.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.31 831 20240816 44.16 1200 -0.17 20250326 1020 17.45 20250221 1398 -14.31 20240925 831 44.16 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
6 20250404 120849 57 100.00 KONEX N N N N N 1198 0 3 0.00 0 0 0.00 0 0 0 1377 1019 1198 0.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.31 831 20240816 44.16 1200 -0.17 20250326 1020 17.45 20250221 1398 -14.31 20240925 831 44.16 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
7 20250404 110852 57 100.00 KONEX N N N N N 1198 0 3 0.00 0 0 0.00 0 0 0 1377 1019 1198 0.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.31 831 20240816 44.16 1200 -0.17 20250326 1020 17.45 20250221 1398 -14.31 20240925 831 44.16 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
8 20250404 100852 57 100.00 KONEX N N N N N 1198 0 3 0.00 0 0 0.00 0 0 0 1377 1019 1198 0.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.31 831 20240816 44.16 1200 -0.17 20250326 1020 17.45 20250221 1398 -14.31 20240925 831 44.16 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
9 20250404 090856 57 100.00 KONEX N N N N N 1198 0 3 0.00 0 0 0.00 0 0 0 1377 1019 1198 0.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 40 179 1000 740 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.31 831 20240816 44.16 1200 -0.17 20250326 1020 17.45 20250221 1398 -14.31 20240925 831 44.16 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
10 20250403 160838 57 100.00 KONEX N N N N N 1198 86 2 7.73 1198 1 0.00 1198 1198 1198 1278 946 1112 1198.00 0.00 0 0 1112 1112 1112 1112 1112 1112 1112 40 166 1000 680 1 1 4005520 48 5.76 1.22 12 0.00 208.00 986.00 1398 20240925 -14.31 831 20240816 44.16 1200 -0.17 20250326 1020 17.45 20250221 1398 -14.31 20240925 831 44.16 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
11 20250403 150846 57 100.00 KONEX N N N N N 1112 0 3 0.00 0 0 0.00 0 0 0 1278 946 1112 0.00 0.00 0 0 1112 1112 1112 1112 1112 1112 1112 40 166 1000 680 1 1 4005520 45 5.35 1.13 12 0.00 208.00 986.00 1398 20240925 -20.46 831 20240816 33.81 1200 -7.33 20250326 1020 9.02 20250221 1398 -20.46 20240925 831 33.81 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
12 20250403 140845 57 100.00 KONEX N N N N N 1112 0 3 0.00 0 0 0.00 0 0 0 1278 946 1112 0.00 0.00 0 0 1112 1112 1112 1112 1112 1112 1112 40 166 1000 680 1 1 4005520 45 5.35 1.13 12 0.00 208.00 986.00 1398 20240925 -20.46 831 20240816 33.81 1200 -7.33 20250326 1020 9.02 20250221 1398 -20.46 20240925 831 33.81 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N