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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160708,54,100.00,KONEX,,,N,N,N,N, ,N,7290,-10,5,-0.14,7290,1,100.00,7290,7290,7290,8390,6210,7300,7290.00,0.00,0,0,7300,7300,7300,7300,7300,7300,7300,30,1090,500,4380,10,1,6020000,439,-58.32,-24.88,12,0.00,-125.00,-293.00,11490,20241008,-36.55,1045,20240628,597.61,7300,-0.14,20250421,2820,158.51,20250207,11490,-36.55,20241008,1045,597.61,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N
20250422,150721,54,100.00,KONEX,,,N,N,N,N, ,N,7290,-10,5,-0.14,7290,1,100.00,7290,7290,7290,8390,6210,7300,7290.00,0.00,0,0,7300,7300,7300,7300,7300,7300,7300,30,1090,500,4380,10,1,6020000,439,-58.32,-24.88,12,0.00,-125.00,-293.00,11490,20241008,-36.55,1045,20240628,597.61,7300,-0.14,20250421,2820,158.51,20250207,11490,-36.55,20241008,1045,597.61,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N
20250422,140721,54,100.00,KONEX,,,N,N,N,N, ,N,7290,-10,5,-0.14,7290,1,100.00,7290,7290,7290,8390,6210,7300,7290.00,0.00,0,0,7300,7300,7300,7300,7300,7300,7300,30,1090,500,4380,10,1,6020000,439,-58.32,-24.88,12,0.00,-125.00,-293.00,11490,20241008,-36.55,1045,20240628,597.61,7300,-0.14,20250421,2820,158.51,20250207,11490,-36.55,20241008,1045,597.61,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N
20250422,130718,54,100.00,KONEX,,,N,N,N,N, ,N,7290,-10,5,-0.14,7290,1,100.00,7290,7290,7290,8390,6210,7300,7290.00,0.00,0,0,7300,7300,7300,7300,7300,7300,7300,30,1090,500,4380,10,1,6020000,439,-58.32,-24.88,12,0.00,-125.00,-293.00,11490,20241008,-36.55,1045,20240628,597.61,7300,-0.14,20250421,2820,158.51,20250207,11490,-36.55,20241008,1045,597.61,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N
20250422,120720,54,100.00,KONEX,,,N,N,N,N, ,N,7290,-10,5,-0.14,7290,1,100.00,7290,7290,7290,8390,6210,7300,7290.00,0.00,0,0,7300,7300,7300,7300,7300,7300,7300,30,1090,500,4380,10,1,6020000,439,-58.32,-24.88,12,0.00,-125.00,-293.00,11490,20241008,-36.55,1045,20240628,597.61,7300,-0.14,20250421,2820,158.51,20250207,11490,-36.55,20241008,1045,597.61,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N
20250422,110720,54,100.00,KONEX,,,N,N,N,N, ,N,7290,-10,5,-0.14,7290,1,100.00,7290,7290,7290,8390,6210,7300,7290.00,0.00,0,0,7300,7300,7300,7300,7300,7300,7300,30,1090,500,4380,10,1,6020000,439,-58.32,-24.88,12,0.00,-125.00,-293.00,11490,20241008,-36.55,1045,20240628,597.61,7300,-0.14,20250421,2820,158.51,20250207,11490,-36.55,20241008,1045,597.61,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N
20250422,100719,54,100.00,KONEX,,,N,N,N,N, ,N,7290,-10,5,-0.14,7290,1,100.00,7290,7290,7290,8390,6210,7300,7290.00,0.00,0,0,7300,7300,7300,7300,7300,7300,7300,30,1090,500,4380,10,1,6020000,439,-58.32,-24.88,12,0.00,-125.00,-293.00,11490,20241008,-36.55,1045,20240628,597.61,7300,-0.14,20250421,2820,158.51,20250207,11490,-36.55,20241008,1045,597.61,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N
20250422,090721,54,100.00,KONEX,,,N,N,N,N, ,N,7290,-10,5,-0.14,7290,1,100.00,7290,7290,7290,8390,6210,7300,7290.00,0.00,0,0,7300,7300,7300,7300,7300,7300,7300,30,1090,500,4380,10,1,6020000,439,-58.32,-24.88,12,0.00,-125.00,-293.00,11490,20241008,-36.55,1045,20240628,597.61,7300,-0.14,20250421,2820,158.51,20250207,11490,-36.55,20241008,1045,597.61,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N
20250421,160705,54,100.00,KONEX,,,N,N,N,N, ,N,7300,860,2,13.35,7300,1,100.00,7300,7300,7300,7400,5480,6440,7300.00,0.00,0,0,6440,6440,6440,6440,6440,6440,6440,30,960,500,3860,10,1,6020000,439,-58.40,-24.91,12,0.00,-125.00,-293.00,11490,20241008,-36.47,1045,20240628,598.56,7300,0.00,20250421,2820,158.87,20250207,11490,-36.47,20241008,1045,598.56,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N
20250421,150718,54,100.00,KONEX,,,N,N,N,N, ,N,7300,860,2,13.35,7300,1,100.00,7300,7300,7300,7400,5480,6440,7300.00,0.00,0,0,6440,6440,6440,6440,6440,6440,6440,30,960,500,3860,10,1,6020000,439,-58.40,-24.91,12,0.00,-125.00,-293.00,11490,20241008,-36.47,1045,20240628,598.56,7300,0.00,20250421,2820,158.87,20250207,11490,-36.47,20241008,1045,598.56,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N
20250421,140718,54,100.00,KONEX,,,N,N,N,N, ,N,7300,860,2,13.35,7300,1,100.00,7300,7300,7300,7400,5480,6440,7300.00,0.00,0,0,6440,6440,6440,6440,6440,6440,6440,30,960,500,3860,10,1,6020000,439,-58.40,-24.91,12,0.00,-125.00,-293.00,11490,20241008,-36.47,1045,20240628,598.56,7300,0.00,20250421,2820,158.87,20250207,11490,-36.47,20241008,1045,598.56,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,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 20250422 160708 54 100.00 KONEX N N N N N 7290 -10 5 -0.14 7290 1 100.00 7290 7290 7290 8390 6210 7300 7290.00 0.00 0 0 7300 7300 7300 7300 7300 7300 7300 30 1090 500 4380 10 1 6020000 439 -58.32 -24.88 12 0.00 -125.00 -293.00 11490 20241008 -36.55 1045 20240628 597.61 7300 -0.14 20250421 2820 158.51 20250207 11490 -36.55 20241008 1045 597.61 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 01 N
3 20250422 150721 54 100.00 KONEX N N N N N 7290 -10 5 -0.14 7290 1 100.00 7290 7290 7290 8390 6210 7300 7290.00 0.00 0 0 7300 7300 7300 7300 7300 7300 7300 30 1090 500 4380 10 1 6020000 439 -58.32 -24.88 12 0.00 -125.00 -293.00 11490 20241008 -36.55 1045 20240628 597.61 7300 -0.14 20250421 2820 158.51 20250207 11490 -36.55 20241008 1045 597.61 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 01 N
4 20250422 140721 54 100.00 KONEX N N N N N 7290 -10 5 -0.14 7290 1 100.00 7290 7290 7290 8390 6210 7300 7290.00 0.00 0 0 7300 7300 7300 7300 7300 7300 7300 30 1090 500 4380 10 1 6020000 439 -58.32 -24.88 12 0.00 -125.00 -293.00 11490 20241008 -36.55 1045 20240628 597.61 7300 -0.14 20250421 2820 158.51 20250207 11490 -36.55 20241008 1045 597.61 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 01 N
5 20250422 130718 54 100.00 KONEX N N N N N 7290 -10 5 -0.14 7290 1 100.00 7290 7290 7290 8390 6210 7300 7290.00 0.00 0 0 7300 7300 7300 7300 7300 7300 7300 30 1090 500 4380 10 1 6020000 439 -58.32 -24.88 12 0.00 -125.00 -293.00 11490 20241008 -36.55 1045 20240628 597.61 7300 -0.14 20250421 2820 158.51 20250207 11490 -36.55 20241008 1045 597.61 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 01 N
6 20250422 120720 54 100.00 KONEX N N N N N 7290 -10 5 -0.14 7290 1 100.00 7290 7290 7290 8390 6210 7300 7290.00 0.00 0 0 7300 7300 7300 7300 7300 7300 7300 30 1090 500 4380 10 1 6020000 439 -58.32 -24.88 12 0.00 -125.00 -293.00 11490 20241008 -36.55 1045 20240628 597.61 7300 -0.14 20250421 2820 158.51 20250207 11490 -36.55 20241008 1045 597.61 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 01 N
7 20250422 110720 54 100.00 KONEX N N N N N 7290 -10 5 -0.14 7290 1 100.00 7290 7290 7290 8390 6210 7300 7290.00 0.00 0 0 7300 7300 7300 7300 7300 7300 7300 30 1090 500 4380 10 1 6020000 439 -58.32 -24.88 12 0.00 -125.00 -293.00 11490 20241008 -36.55 1045 20240628 597.61 7300 -0.14 20250421 2820 158.51 20250207 11490 -36.55 20241008 1045 597.61 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 01 N
8 20250422 100719 54 100.00 KONEX N N N N N 7290 -10 5 -0.14 7290 1 100.00 7290 7290 7290 8390 6210 7300 7290.00 0.00 0 0 7300 7300 7300 7300 7300 7300 7300 30 1090 500 4380 10 1 6020000 439 -58.32 -24.88 12 0.00 -125.00 -293.00 11490 20241008 -36.55 1045 20240628 597.61 7300 -0.14 20250421 2820 158.51 20250207 11490 -36.55 20241008 1045 597.61 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 01 N
9 20250422 090721 54 100.00 KONEX N N N N N 7290 -10 5 -0.14 7290 1 100.00 7290 7290 7290 8390 6210 7300 7290.00 0.00 0 0 7300 7300 7300 7300 7300 7300 7300 30 1090 500 4380 10 1 6020000 439 -58.32 -24.88 12 0.00 -125.00 -293.00 11490 20241008 -36.55 1045 20240628 597.61 7300 -0.14 20250421 2820 158.51 20250207 11490 -36.55 20241008 1045 597.61 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 01 N
10 20250421 160705 54 100.00 KONEX N N N N N 7300 860 2 13.35 7300 1 100.00 7300 7300 7300 7400 5480 6440 7300.00 0.00 0 0 6440 6440 6440 6440 6440 6440 6440 30 960 500 3860 10 1 6020000 439 -58.40 -24.91 12 0.00 -125.00 -293.00 11490 20241008 -36.47 1045 20240628 598.56 7300 0.00 20250421 2820 158.87 20250207 11490 -36.47 20241008 1045 598.56 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 01 N
11 20250421 150718 54 100.00 KONEX N N N N N 7300 860 2 13.35 7300 1 100.00 7300 7300 7300 7400 5480 6440 7300.00 0.00 0 0 6440 6440 6440 6440 6440 6440 6440 30 960 500 3860 10 1 6020000 439 -58.40 -24.91 12 0.00 -125.00 -293.00 11490 20241008 -36.47 1045 20240628 598.56 7300 0.00 20250421 2820 158.87 20250207 11490 -36.47 20241008 1045 598.56 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 01 N
12 20250421 140718 54 100.00 KONEX N N N N N 7300 860 2 13.35 7300 1 100.00 7300 7300 7300 7400 5480 6440 7300.00 0.00 0 0 6440 6440 6440 6440 6440 6440 6440 30 960 500 3860 10 1 6020000 439 -58.40 -24.91 12 0.00 -125.00 -293.00 11490 20241008 -36.47 1045 20240628 598.56 7300 0.00 20250421 2820 158.87 20250207 11490 -36.47 20241008 1045 598.56 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 01 N