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
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
20250414,160705,57,100.00,KONEX,,,N,N,N,N, ,N,4990,590,2,13.41,4990,1,50.00,4990,4990,4990,5060,3740,4400,4990.00,0.00,0,0,6440,5420,4910,3890,3380,5165,3635,30,660,500,2640,5,1,6020000,300,-39.92,-17.03,12,0.00,-125.00,-293.00,11490,20241008,-56.57,1045,20240628,377.51,5930,-15.85,20250411,2820,76.95,20250207,11490,-56.57,20241008,1045,377.51,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250414,150710,57,100.00,KONEX,,,N,N,N,N, ,N,4990,590,2,13.41,4990,1,50.00,4990,4990,4990,5060,3740,4400,4990.00,0.00,0,0,6440,5420,4910,3890,3380,5165,3635,30,660,500,2640,5,1,6020000,300,-39.92,-17.03,12,0.00,-125.00,-293.00,11490,20241008,-56.57,1045,20240628,377.51,5930,-15.85,20250411,2820,76.95,20250207,11490,-56.57,20241008,1045,377.51,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250414,140708,57,100.00,KONEX,,,N,N,N,N, ,N,4990,590,2,13.41,4990,1,50.00,4990,4990,4990,5060,3740,4400,4990.00,0.00,0,0,6440,5420,4910,3890,3380,5165,3635,30,660,500,2640,5,1,6020000,300,-39.92,-17.03,12,0.00,-125.00,-293.00,11490,20241008,-56.57,1045,20240628,377.51,5930,-15.85,20250411,2820,76.95,20250207,11490,-56.57,20241008,1045,377.51,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250414,130708,57,100.00,KONEX,,,N,N,N,N, ,N,4990,590,2,13.41,4990,1,50.00,4990,4990,4990,5060,3740,4400,4990.00,0.00,0,0,6440,5420,4910,3890,3380,5165,3635,30,660,500,2640,5,1,6020000,300,-39.92,-17.03,12,0.00,-125.00,-293.00,11490,20241008,-56.57,1045,20240628,377.51,5930,-15.85,20250411,2820,76.95,20250207,11490,-56.57,20241008,1045,377.51,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250414,120710,57,100.00,KONEX,,,N,N,N,N, ,N,4990,590,2,13.41,4990,1,50.00,4990,4990,4990,5060,3740,4400,4990.00,0.00,0,0,6440,5420,4910,3890,3380,5165,3635,30,660,500,2640,5,1,6020000,300,-39.92,-17.03,12,0.00,-125.00,-293.00,11490,20241008,-56.57,1045,20240628,377.51,5930,-15.85,20250411,2820,76.95,20250207,11490,-56.57,20241008,1045,377.51,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250414,110706,57,100.00,KONEX,,,N,N,N,N, ,N,4990,590,2,13.41,4990,1,50.00,4990,4990,4990,5060,3740,4400,4990.00,0.00,0,0,6440,5420,4910,3890,3380,5165,3635,30,660,500,2640,5,1,6020000,300,-39.92,-17.03,12,0.00,-125.00,-293.00,11490,20241008,-56.57,1045,20240628,377.51,5930,-15.85,20250411,2820,76.95,20250207,11490,-56.57,20241008,1045,377.51,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250414,100708,57,100.00,KONEX,,,N,N,N,N, ,N,4990,590,2,13.41,4990,1,50.00,4990,4990,4990,5060,3740,4400,4990.00,0.00,0,0,6440,5420,4910,3890,3380,5165,3635,30,660,500,2640,5,1,6020000,300,-39.92,-17.03,12,0.00,-125.00,-293.00,11490,20241008,-56.57,1045,20240628,377.51,5930,-15.85,20250411,2820,76.95,20250207,11490,-56.57,20241008,1045,377.51,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250414,090709,57,100.00,KONEX,,,N,N,N,N, ,N,4990,590,2,13.41,4990,1,50.00,4990,4990,4990,5060,3740,4400,4990.00,0.00,0,0,6440,5420,4910,3890,3380,5165,3635,30,660,500,2640,5,1,6020000,300,-39.92,-17.03,12,0.00,-125.00,-293.00,11490,20241008,-56.57,1045,20240628,377.51,5930,-15.85,20250411,2820,76.95,20250207,11490,-56.57,20241008,1045,377.51,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250411,160701,57,100.00,KONEX,,,N,N,N,N, ,N,4400,-770,4,-14.89,10330,2,200.00,5930,5930,4400,5940,4400,5170,5165.00,0.00,0,0,5170,5170,5170,5170,5170,5170,5170,30,770,500,3100,5,1,6020000,265,-35.20,-15.02,12,0.00,-125.00,-293.00,11490,20241008,-61.71,1045,20240628,321.05,5930,-25.80,20250411,2820,56.03,20250207,11490,-61.71,20241008,1045,321.05,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250411,150707,57,100.00,KONEX,,,N,N,N,N, ,N,5930,760,2,14.70,5930,1,100.00,5930,5930,5930,5940,4400,5170,5930.00,0.00,0,0,5170,5170,5170,5170,5170,5170,5170,30,770,500,3100,10,1,6020000,357,-47.44,-20.24,12,0.00,-125.00,-293.00,11490,20241008,-48.39,1045,20240628,467.46,5930,0.00,20250411,2820,110.28,20250207,11490,-48.39,20241008,1045,467.46,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
20250411,140706,57,100.00,KONEX,,,N,N,N,N, ,N,5930,760,2,14.70,5930,1,100.00,5930,5930,5930,5940,4400,5170,5930.00,0.00,0,0,5170,5170,5170,5170,5170,5170,5170,30,770,500,3100,10,1,6020000,357,-47.44,-20.24,12,0.00,-125.00,-293.00,11490,20241008,-48.39,1045,20240628,467.46,5930,0.00,20250411,2820,110.28,20250207,11490,-48.39,20241008,1045,467.46,20240628,0.00,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 20250414 160705 57 100.00 KONEX N N N N N 4990 590 2 13.41 4990 1 50.00 4990 4990 4990 5060 3740 4400 4990.00 0.00 0 0 6440 5420 4910 3890 3380 5165 3635 30 660 500 2640 5 1 6020000 300 -39.92 -17.03 12 0.00 -125.00 -293.00 11490 20241008 -56.57 1045 20240628 377.51 5930 -15.85 20250411 2820 76.95 20250207 11490 -56.57 20241008 1045 377.51 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
3 20250414 150710 57 100.00 KONEX N N N N N 4990 590 2 13.41 4990 1 50.00 4990 4990 4990 5060 3740 4400 4990.00 0.00 0 0 6440 5420 4910 3890 3380 5165 3635 30 660 500 2640 5 1 6020000 300 -39.92 -17.03 12 0.00 -125.00 -293.00 11490 20241008 -56.57 1045 20240628 377.51 5930 -15.85 20250411 2820 76.95 20250207 11490 -56.57 20241008 1045 377.51 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
4 20250414 140708 57 100.00 KONEX N N N N N 4990 590 2 13.41 4990 1 50.00 4990 4990 4990 5060 3740 4400 4990.00 0.00 0 0 6440 5420 4910 3890 3380 5165 3635 30 660 500 2640 5 1 6020000 300 -39.92 -17.03 12 0.00 -125.00 -293.00 11490 20241008 -56.57 1045 20240628 377.51 5930 -15.85 20250411 2820 76.95 20250207 11490 -56.57 20241008 1045 377.51 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
5 20250414 130708 57 100.00 KONEX N N N N N 4990 590 2 13.41 4990 1 50.00 4990 4990 4990 5060 3740 4400 4990.00 0.00 0 0 6440 5420 4910 3890 3380 5165 3635 30 660 500 2640 5 1 6020000 300 -39.92 -17.03 12 0.00 -125.00 -293.00 11490 20241008 -56.57 1045 20240628 377.51 5930 -15.85 20250411 2820 76.95 20250207 11490 -56.57 20241008 1045 377.51 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
6 20250414 120710 57 100.00 KONEX N N N N N 4990 590 2 13.41 4990 1 50.00 4990 4990 4990 5060 3740 4400 4990.00 0.00 0 0 6440 5420 4910 3890 3380 5165 3635 30 660 500 2640 5 1 6020000 300 -39.92 -17.03 12 0.00 -125.00 -293.00 11490 20241008 -56.57 1045 20240628 377.51 5930 -15.85 20250411 2820 76.95 20250207 11490 -56.57 20241008 1045 377.51 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
7 20250414 110706 57 100.00 KONEX N N N N N 4990 590 2 13.41 4990 1 50.00 4990 4990 4990 5060 3740 4400 4990.00 0.00 0 0 6440 5420 4910 3890 3380 5165 3635 30 660 500 2640 5 1 6020000 300 -39.92 -17.03 12 0.00 -125.00 -293.00 11490 20241008 -56.57 1045 20240628 377.51 5930 -15.85 20250411 2820 76.95 20250207 11490 -56.57 20241008 1045 377.51 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
8 20250414 100708 57 100.00 KONEX N N N N N 4990 590 2 13.41 4990 1 50.00 4990 4990 4990 5060 3740 4400 4990.00 0.00 0 0 6440 5420 4910 3890 3380 5165 3635 30 660 500 2640 5 1 6020000 300 -39.92 -17.03 12 0.00 -125.00 -293.00 11490 20241008 -56.57 1045 20240628 377.51 5930 -15.85 20250411 2820 76.95 20250207 11490 -56.57 20241008 1045 377.51 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
9 20250414 090709 57 100.00 KONEX N N N N N 4990 590 2 13.41 4990 1 50.00 4990 4990 4990 5060 3740 4400 4990.00 0.00 0 0 6440 5420 4910 3890 3380 5165 3635 30 660 500 2640 5 1 6020000 300 -39.92 -17.03 12 0.00 -125.00 -293.00 11490 20241008 -56.57 1045 20240628 377.51 5930 -15.85 20250411 2820 76.95 20250207 11490 -56.57 20241008 1045 377.51 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
10 20250411 160701 57 100.00 KONEX N N N N N 4400 -770 4 -14.89 10330 2 200.00 5930 5930 4400 5940 4400 5170 5165.00 0.00 0 0 5170 5170 5170 5170 5170 5170 5170 30 770 500 3100 5 1 6020000 265 -35.20 -15.02 12 0.00 -125.00 -293.00 11490 20241008 -61.71 1045 20240628 321.05 5930 -25.80 20250411 2820 56.03 20250207 11490 -61.71 20241008 1045 321.05 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
11 20250411 150707 57 100.00 KONEX N N N N N 5930 760 2 14.70 5930 1 100.00 5930 5930 5930 5940 4400 5170 5930.00 0.00 0 0 5170 5170 5170 5170 5170 5170 5170 30 770 500 3100 10 1 6020000 357 -47.44 -20.24 12 0.00 -125.00 -293.00 11490 20241008 -48.39 1045 20240628 467.46 5930 0.00 20250411 2820 110.28 20250207 11490 -48.39 20241008 1045 467.46 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N
12 20250411 140706 57 100.00 KONEX N N N N N 5930 760 2 14.70 5930 1 100.00 5930 5930 5930 5940 4400 5170 5930.00 0.00 0 0 5170 5170 5170 5170 5170 5170 5170 30 770 500 3100 10 1 6020000 357 -47.44 -20.24 12 0.00 -125.00 -293.00 11490 20241008 -48.39 1045 20240628 467.46 5930 0.00 20250411 2820 110.28 20250207 11490 -48.39 20241008 1045 467.46 20240628 0.00 Y 093510 500 30 억 0 N N 0 N 00 N