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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093510/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
20250407,160647,57,100.00,KONEX,,,N,N,N,N, ,N,3995,515,2,14.80,5285800,1327,0.00,3995,3995,3965,4000,2960,3480,3983.27,0.00,0,0,3480,3480,3480,3480,3480,3480,3480,30,520,500,2080,5,1,6020000,240,-31.96,-13.63,12,0.02,-125.00,-293.00,11490,20241008,-65.23,1045,20240628,282.30,4555,-12.29,20250108,2820,41.67,20250207,11490,-65.23,20241008,1045,282.30,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250407,150652,57,100.00,KONEX,,,N,N,N,N, ,N,3995,515,2,14.80,5285800,1327,0.00,3995,3995,3965,4000,2960,3480,3983.27,0.00,0,0,3480,3480,3480,3480,3480,3480,3480,30,520,500,2080,5,1,6020000,240,-31.96,-13.63,12,0.02,-125.00,-293.00,11490,20241008,-65.23,1045,20240628,282.30,4555,-12.29,20250108,2820,41.67,20250207,11490,-65.23,20241008,1045,282.30,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250407,140649,57,100.00,KONEX,,,N,N,N,N, ,N,3995,515,2,14.80,5285800,1327,0.00,3995,3995,3965,4000,2960,3480,3983.27,0.00,0,0,3480,3480,3480,3480,3480,3480,3480,30,520,500,2080,5,1,6020000,240,-31.96,-13.63,12,0.02,-125.00,-293.00,11490,20241008,-65.23,1045,20240628,282.30,4555,-12.29,20250108,2820,41.67,20250207,11490,-65.23,20241008,1045,282.30,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250407,130648,57,100.00,KONEX,,,N,N,N,N, ,N,3995,515,2,14.80,5285800,1327,0.00,3995,3995,3965,4000,2960,3480,3983.27,0.00,0,0,3480,3480,3480,3480,3480,3480,3480,30,520,500,2080,5,1,6020000,240,-31.96,-13.63,12,0.02,-125.00,-293.00,11490,20241008,-65.23,1045,20240628,282.30,4555,-12.29,20250108,2820,41.67,20250207,11490,-65.23,20241008,1045,282.30,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250407,120648,57,100.00,KONEX,,,N,N,N,N, ,N,3995,515,2,14.80,3995,1,0.00,3995,3995,3995,4000,2960,3480,3995.00,0.00,0,0,3480,3480,3480,3480,3480,3480,3480,30,520,500,2080,5,1,6020000,240,-31.96,-13.63,12,0.00,-125.00,-293.00,11490,20241008,-65.23,1045,20240628,282.30,4555,-12.29,20250108,2820,41.67,20250207,11490,-65.23,20241008,1045,282.30,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250407,110649,57,100.00,KONEX,,,N,N,N,N, ,N,3995,515,2,14.80,3995,1,0.00,3995,3995,3995,4000,2960,3480,3995.00,0.00,0,0,3480,3480,3480,3480,3480,3480,3480,30,520,500,2080,5,1,6020000,240,-31.96,-13.63,12,0.00,-125.00,-293.00,11490,20241008,-65.23,1045,20240628,282.30,4555,-12.29,20250108,2820,41.67,20250207,11490,-65.23,20241008,1045,282.30,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250407,100649,57,100.00,KONEX,,,N,N,N,N, ,N,3995,515,2,14.80,3995,1,0.00,3995,3995,3995,4000,2960,3480,3995.00,0.00,0,0,3480,3480,3480,3480,3480,3480,3480,30,520,500,2080,5,1,6020000,240,-31.96,-13.63,12,0.00,-125.00,-293.00,11490,20241008,-65.23,1045,20240628,282.30,4555,-12.29,20250108,2820,41.67,20250207,11490,-65.23,20241008,1045,282.30,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250407,090650,57,100.00,KONEX,,,N,N,N,N, ,N,3995,515,2,14.80,3995,1,0.00,3995,3995,3995,4000,2960,3480,3995.00,0.00,0,0,3480,3480,3480,3480,3480,3480,3480,30,520,500,2080,5,1,6020000,240,-31.96,-13.63,12,0.00,-125.00,-293.00,11490,20241008,-65.23,1045,20240628,282.30,4555,-12.29,20250108,2820,41.67,20250207,11490,-65.23,20241008,1045,282.30,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250404,160646,57,100.00,KONEX,,,N,N,N,N, ,N,3480,-610,4,-14.91,0,0,0.00,0,0,0,4700,3480,4090,0.00,0.00,0,0,4090,4090,4090,4090,4090,4090,4090,30,610,500,2450,5,1,6020000,209,-27.84,-11.88,12,0.00,-125.00,-293.00,11490,20241008,-69.71,1045,20240628,233.01,4555,-23.60,20250108,2820,23.40,20250207,11490,-69.71,20241008,1045,233.01,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250404,150652,57,100.00,KONEX,,,N,N,N,N, ,N,4090,0,3,0.00,0,0,0.00,0,0,0,4700,3480,4090,0.00,0.00,0,0,4090,4090,4090,4090,4090,4090,4090,30,610,500,2450,5,1,6020000,246,-32.72,-13.96,12,0.00,-125.00,-293.00,11490,20241008,-64.40,1045,20240628,291.39,4555,-10.21,20250108,2820,45.04,20250207,11490,-64.40,20241008,1045,291.39,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250404,140655,57,100.00,KONEX,,,N,N,N,N, ,N,4090,0,3,0.00,0,0,0.00,0,0,0,4700,3480,4090,0.00,0.00,0,0,4090,4090,4090,4090,4090,4090,4090,30,610,500,2450,5,1,6020000,246,-32.72,-13.96,12,0.00,-125.00,-293.00,11490,20241008,-64.40,1045,20240628,291.39,4555,-10.21,20250108,2820,45.04,20250207,11490,-64.40,20241008,1045,291.39,20240628,0.00,Y,093510,500,30 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 20250407 160647 57 100.00 KONEX N N N N N 3995 515 2 14.80 5285800 1327 0.00 3995 3995 3965 4000 2960 3480 3983.27 0.00 0 0 3480 3480 3480 3480 3480 3480 3480 30 520 500 2080 5 1 6020000 240 -31.96 -13.63 12 0.02 -125.00 -293.00 11490 20241008 -65.23 1045 20240628 282.30 4555 -12.29 20250108 2820 41.67 20250207 11490 -65.23 20241008 1045 282.30 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
3 20250407 150652 57 100.00 KONEX N N N N N 3995 515 2 14.80 5285800 1327 0.00 3995 3995 3965 4000 2960 3480 3983.27 0.00 0 0 3480 3480 3480 3480 3480 3480 3480 30 520 500 2080 5 1 6020000 240 -31.96 -13.63 12 0.02 -125.00 -293.00 11490 20241008 -65.23 1045 20240628 282.30 4555 -12.29 20250108 2820 41.67 20250207 11490 -65.23 20241008 1045 282.30 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
4 20250407 140649 57 100.00 KONEX N N N N N 3995 515 2 14.80 5285800 1327 0.00 3995 3995 3965 4000 2960 3480 3983.27 0.00 0 0 3480 3480 3480 3480 3480 3480 3480 30 520 500 2080 5 1 6020000 240 -31.96 -13.63 12 0.02 -125.00 -293.00 11490 20241008 -65.23 1045 20240628 282.30 4555 -12.29 20250108 2820 41.67 20250207 11490 -65.23 20241008 1045 282.30 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
5 20250407 130648 57 100.00 KONEX N N N N N 3995 515 2 14.80 5285800 1327 0.00 3995 3995 3965 4000 2960 3480 3983.27 0.00 0 0 3480 3480 3480 3480 3480 3480 3480 30 520 500 2080 5 1 6020000 240 -31.96 -13.63 12 0.02 -125.00 -293.00 11490 20241008 -65.23 1045 20240628 282.30 4555 -12.29 20250108 2820 41.67 20250207 11490 -65.23 20241008 1045 282.30 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
6 20250407 120648 57 100.00 KONEX N N N N N 3995 515 2 14.80 3995 1 0.00 3995 3995 3995 4000 2960 3480 3995.00 0.00 0 0 3480 3480 3480 3480 3480 3480 3480 30 520 500 2080 5 1 6020000 240 -31.96 -13.63 12 0.00 -125.00 -293.00 11490 20241008 -65.23 1045 20240628 282.30 4555 -12.29 20250108 2820 41.67 20250207 11490 -65.23 20241008 1045 282.30 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
7 20250407 110649 57 100.00 KONEX N N N N N 3995 515 2 14.80 3995 1 0.00 3995 3995 3995 4000 2960 3480 3995.00 0.00 0 0 3480 3480 3480 3480 3480 3480 3480 30 520 500 2080 5 1 6020000 240 -31.96 -13.63 12 0.00 -125.00 -293.00 11490 20241008 -65.23 1045 20240628 282.30 4555 -12.29 20250108 2820 41.67 20250207 11490 -65.23 20241008 1045 282.30 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
8 20250407 100649 57 100.00 KONEX N N N N N 3995 515 2 14.80 3995 1 0.00 3995 3995 3995 4000 2960 3480 3995.00 0.00 0 0 3480 3480 3480 3480 3480 3480 3480 30 520 500 2080 5 1 6020000 240 -31.96 -13.63 12 0.00 -125.00 -293.00 11490 20241008 -65.23 1045 20240628 282.30 4555 -12.29 20250108 2820 41.67 20250207 11490 -65.23 20241008 1045 282.30 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
9 20250407 090650 57 100.00 KONEX N N N N N 3995 515 2 14.80 3995 1 0.00 3995 3995 3995 4000 2960 3480 3995.00 0.00 0 0 3480 3480 3480 3480 3480 3480 3480 30 520 500 2080 5 1 6020000 240 -31.96 -13.63 12 0.00 -125.00 -293.00 11490 20241008 -65.23 1045 20240628 282.30 4555 -12.29 20250108 2820 41.67 20250207 11490 -65.23 20241008 1045 282.30 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
10 20250404 160646 57 100.00 KONEX N N N N N 3480 -610 4 -14.91 0 0 0.00 0 0 0 4700 3480 4090 0.00 0.00 0 0 4090 4090 4090 4090 4090 4090 4090 30 610 500 2450 5 1 6020000 209 -27.84 -11.88 12 0.00 -125.00 -293.00 11490 20241008 -69.71 1045 20240628 233.01 4555 -23.60 20250108 2820 23.40 20250207 11490 -69.71 20241008 1045 233.01 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
11 20250404 150652 57 100.00 KONEX N N N N N 4090 0 3 0.00 0 0 0.00 0 0 0 4700 3480 4090 0.00 0.00 0 0 4090 4090 4090 4090 4090 4090 4090 30 610 500 2450 5 1 6020000 246 -32.72 -13.96 12 0.00 -125.00 -293.00 11490 20241008 -64.40 1045 20240628 291.39 4555 -10.21 20250108 2820 45.04 20250207 11490 -64.40 20241008 1045 291.39 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
12 20250404 140655 57 100.00 KONEX N N N N N 4090 0 3 0.00 0 0 0.00 0 0 0 4700 3480 4090 0.00 0.00 0 0 4090 4090 4090 4090 4090 4090 4090 30 610 500 2450 5 1 6020000 246 -32.72 -13.96 12 0.00 -125.00 -293.00 11490 20241008 -64.40 1045 20240628 291.39 4555 -10.21 20250108 2820 45.04 20250207 11490 -64.40 20241008 1045 291.39 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N