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
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
20250414,160910,57,100.00,KONEX,,,N,N,N,N, ,N,1290,-4,5,-0.31,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,40,194,1000,800,1,1,4005520,52,6.20,1.31,12,0.00,208.00,986.00,1398,20240925,-7.73,831,20240816,55.23,1300,-0.77,20250408,1020,26.47,20250221,1398,-7.73,20240925,831,55.23,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250414,150918,57,100.00,KONEX,,,N,N,N,N, ,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,40,194,1000,800,1,1,4005520,52,6.22,1.31,12,0.00,208.00,986.00,1398,20240925,-7.44,831,20240816,55.72,1300,-0.46,20250408,1020,26.86,20250221,1398,-7.44,20240925,831,55.72,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250414,140917,57,100.00,KONEX,,,N,N,N,N, ,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,40,194,1000,800,1,1,4005520,52,6.22,1.31,12,0.00,208.00,986.00,1398,20240925,-7.44,831,20240816,55.72,1300,-0.46,20250408,1020,26.86,20250221,1398,-7.44,20240925,831,55.72,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250414,130915,57,100.00,KONEX,,,N,N,N,N, ,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,40,194,1000,800,1,1,4005520,52,6.22,1.31,12,0.00,208.00,986.00,1398,20240925,-7.44,831,20240816,55.72,1300,-0.46,20250408,1020,26.86,20250221,1398,-7.44,20240925,831,55.72,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250414,120917,57,100.00,KONEX,,,N,N,N,N, ,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,40,194,1000,800,1,1,4005520,52,6.22,1.31,12,0.00,208.00,986.00,1398,20240925,-7.44,831,20240816,55.72,1300,-0.46,20250408,1020,26.86,20250221,1398,-7.44,20240925,831,55.72,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250414,110913,57,100.00,KONEX,,,N,N,N,N, ,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,40,194,1000,800,1,1,4005520,52,6.22,1.31,12,0.00,208.00,986.00,1398,20240925,-7.44,831,20240816,55.72,1300,-0.46,20250408,1020,26.86,20250221,1398,-7.44,20240925,831,55.72,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250414,100915,57,100.00,KONEX,,,N,N,N,N, ,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,40,194,1000,800,1,1,4005520,52,6.22,1.31,12,0.00,208.00,986.00,1398,20240925,-7.44,831,20240816,55.72,1300,-0.46,20250408,1020,26.86,20250221,1398,-7.44,20240925,831,55.72,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250414,090916,57,100.00,KONEX,,,N,N,N,N, ,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,40,194,1000,800,1,1,4005520,52,6.22,1.31,12,0.00,208.00,986.00,1398,20240925,-7.44,831,20240816,55.72,1300,-0.46,20250408,1020,26.86,20250221,1398,-7.44,20240925,831,55.72,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250411,160905,57,100.00,KONEX,,,N,N,N,N, ,N,1294,-3,5,-0.23,0,0,0.00,0,0,0,1491,1103,1297,0.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,40,194,1000,800,1,1,4005520,52,6.22,1.31,12,0.00,208.00,986.00,1398,20240925,-7.44,831,20240816,55.72,1300,-0.46,20250408,1020,26.86,20250221,1398,-7.44,20240925,831,55.72,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250411,150914,57,100.00,KONEX,,,N,N,N,N, ,N,1297,0,3,0.00,0,0,0.00,0,0,0,1491,1103,1297,0.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,40,194,1000,800,1,1,4005520,52,6.24,1.32,12,0.00,208.00,986.00,1398,20240925,-7.22,831,20240816,56.08,1300,-0.23,20250408,1020,27.16,20250221,1398,-7.22,20240925,831,56.08,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
20250411,140912,57,100.00,KONEX,,,N,N,N,N, ,N,1297,0,3,0.00,0,0,0.00,0,0,0,1491,1103,1297,0.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,40,194,1000,800,1,1,4005520,52,6.24,1.32,12,0.00,208.00,986.00,1398,20240925,-7.22,831,20240816,56.08,1300,-0.23,20250408,1020,27.16,20250221,1398,-7.22,20240925,831,56.08,20240816,0.00,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 20250414 160910 57 100.00 KONEX N N N N N 1290 -4 5 -0.31 0 0 0.00 0 0 0 1488 1100 1294 0.00 0.00 0 0 1294 1294 1294 1294 1294 1294 1294 40 194 1000 800 1 1 4005520 52 6.20 1.31 12 0.00 208.00 986.00 1398 20240925 -7.73 831 20240816 55.23 1300 -0.77 20250408 1020 26.47 20250221 1398 -7.73 20240925 831 55.23 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
3 20250414 150918 57 100.00 KONEX N N N N N 1294 0 3 0.00 0 0 0.00 0 0 0 1488 1100 1294 0.00 0.00 0 0 1294 1294 1294 1294 1294 1294 1294 40 194 1000 800 1 1 4005520 52 6.22 1.31 12 0.00 208.00 986.00 1398 20240925 -7.44 831 20240816 55.72 1300 -0.46 20250408 1020 26.86 20250221 1398 -7.44 20240925 831 55.72 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
4 20250414 140917 57 100.00 KONEX N N N N N 1294 0 3 0.00 0 0 0.00 0 0 0 1488 1100 1294 0.00 0.00 0 0 1294 1294 1294 1294 1294 1294 1294 40 194 1000 800 1 1 4005520 52 6.22 1.31 12 0.00 208.00 986.00 1398 20240925 -7.44 831 20240816 55.72 1300 -0.46 20250408 1020 26.86 20250221 1398 -7.44 20240925 831 55.72 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
5 20250414 130915 57 100.00 KONEX N N N N N 1294 0 3 0.00 0 0 0.00 0 0 0 1488 1100 1294 0.00 0.00 0 0 1294 1294 1294 1294 1294 1294 1294 40 194 1000 800 1 1 4005520 52 6.22 1.31 12 0.00 208.00 986.00 1398 20240925 -7.44 831 20240816 55.72 1300 -0.46 20250408 1020 26.86 20250221 1398 -7.44 20240925 831 55.72 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
6 20250414 120917 57 100.00 KONEX N N N N N 1294 0 3 0.00 0 0 0.00 0 0 0 1488 1100 1294 0.00 0.00 0 0 1294 1294 1294 1294 1294 1294 1294 40 194 1000 800 1 1 4005520 52 6.22 1.31 12 0.00 208.00 986.00 1398 20240925 -7.44 831 20240816 55.72 1300 -0.46 20250408 1020 26.86 20250221 1398 -7.44 20240925 831 55.72 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
7 20250414 110913 57 100.00 KONEX N N N N N 1294 0 3 0.00 0 0 0.00 0 0 0 1488 1100 1294 0.00 0.00 0 0 1294 1294 1294 1294 1294 1294 1294 40 194 1000 800 1 1 4005520 52 6.22 1.31 12 0.00 208.00 986.00 1398 20240925 -7.44 831 20240816 55.72 1300 -0.46 20250408 1020 26.86 20250221 1398 -7.44 20240925 831 55.72 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
8 20250414 100915 57 100.00 KONEX N N N N N 1294 0 3 0.00 0 0 0.00 0 0 0 1488 1100 1294 0.00 0.00 0 0 1294 1294 1294 1294 1294 1294 1294 40 194 1000 800 1 1 4005520 52 6.22 1.31 12 0.00 208.00 986.00 1398 20240925 -7.44 831 20240816 55.72 1300 -0.46 20250408 1020 26.86 20250221 1398 -7.44 20240925 831 55.72 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
9 20250414 090916 57 100.00 KONEX N N N N N 1294 0 3 0.00 0 0 0.00 0 0 0 1488 1100 1294 0.00 0.00 0 0 1294 1294 1294 1294 1294 1294 1294 40 194 1000 800 1 1 4005520 52 6.22 1.31 12 0.00 208.00 986.00 1398 20240925 -7.44 831 20240816 55.72 1300 -0.46 20250408 1020 26.86 20250221 1398 -7.44 20240925 831 55.72 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
10 20250411 160905 57 100.00 KONEX N N N N N 1294 -3 5 -0.23 0 0 0.00 0 0 0 1491 1103 1297 0.00 0.00 0 0 1297 1297 1297 1297 1297 1297 1297 40 194 1000 800 1 1 4005520 52 6.22 1.31 12 0.00 208.00 986.00 1398 20240925 -7.44 831 20240816 55.72 1300 -0.46 20250408 1020 26.86 20250221 1398 -7.44 20240925 831 55.72 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
11 20250411 150914 57 100.00 KONEX N N N N N 1297 0 3 0.00 0 0 0.00 0 0 0 1491 1103 1297 0.00 0.00 0 0 1297 1297 1297 1297 1297 1297 1297 40 194 1000 800 1 1 4005520 52 6.24 1.32 12 0.00 208.00 986.00 1398 20240925 -7.22 831 20240816 56.08 1300 -0.23 20250408 1020 27.16 20250221 1398 -7.22 20240925 831 56.08 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N
12 20250411 140912 57 100.00 KONEX N N N N N 1297 0 3 0.00 0 0 0.00 0 0 0 1491 1103 1297 0.00 0.00 0 0 1297 1297 1297 1297 1297 1297 1297 40 194 1000 800 1 1 4005520 52 6.24 1.32 12 0.00 208.00 986.00 1398 20240925 -7.22 831 20240816 56.08 1300 -0.23 20250408 1020 27.16 20250221 1398 -7.22 20240925 831 56.08 20240816 0.00 Y 208890 1000 40 억 0 N N 0 N 00 N