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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012210/price/prices-20250501.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
20250513,160249,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3700,-480,5,-11.48,254235,57,1425.00,4785,4785,3700,4805,3555,4180,4460.26,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,731,18.97,0.89,12,0.00,195.00,4147.00,7567,20240912,-51.10,2966,20240429,24.75,5565,-33.51,20250311,3445,7.40,20250102,4785,-22.68,20250513,1517,143.90,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250513,150252,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4475,295,2,7.06,213535,46,1150.00,4785,4785,4475,4805,3555,4180,4642.07,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,885,22.95,1.08,12,0.00,195.00,4147.00,7567,20240912,-40.86,2966,20240429,50.88,5565,-19.59,20250311,3445,29.90,20250102,4785,-6.48,20250513,1517,194.99,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250513,140252,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4475,295,2,7.06,213535,46,1150.00,4785,4785,4475,4805,3555,4180,4642.07,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,885,22.95,1.08,12,0.00,195.00,4147.00,7567,20240912,-40.86,2966,20240429,50.88,5565,-19.59,20250311,3445,29.90,20250102,4785,-6.48,20250513,1517,194.99,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250513,130254,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4475,295,2,7.06,213535,46,1150.00,4785,4785,4475,4805,3555,4180,4642.07,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,885,22.95,1.08,12,0.00,195.00,4147.00,7567,20240912,-40.86,2966,20240429,50.88,5565,-19.59,20250311,3445,29.90,20250102,4785,-6.48,20250513,1517,194.99,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250513,120254,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4475,295,2,7.06,200110,43,1075.00,4785,4785,4475,4805,3555,4180,4653.72,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,885,22.95,1.08,12,0.00,195.00,4147.00,7567,20240912,-40.86,2966,20240429,50.88,5565,-19.59,20250311,3445,29.90,20250102,4785,-6.48,20250513,1517,194.99,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250513,110253,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4770,590,2,14.11,124035,26,650.00,4785,4785,4770,4805,3555,4180,4770.58,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,943,24.46,1.15,12,0.00,195.00,4147.00,7567,20240912,-36.96,2966,20240429,60.82,5565,-14.29,20250311,3445,38.46,20250102,4785,-0.31,20250513,1517,214.44,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250513,100253,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4770,590,2,14.11,124035,26,650.00,4785,4785,4770,4805,3555,4180,4770.58,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,943,24.46,1.15,12,0.00,195.00,4147.00,7567,20240912,-36.96,2966,20240429,60.82,5565,-14.29,20250311,3445,38.46,20250102,4785,-0.31,20250513,1517,214.44,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250513,090255,57,100.00,KONEX,,,N,N,N,N, ,N,4180,0,3,0.00,0,0,0.00,0,0,0,4805,3555,4180,0.00,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,826,21.44,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.76,2966,20240429,40.93,5565,-24.89,20250311,3445,21.34,20250102,4755,-12.09,20250508,1517,175.54,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250512,160249,57,100.00,KONEX,,,N,N,N,N, ,N,4180,185,2,4.63,16180,4,6.45,4000,4180,4000,4590,3400,3995,4045.00,0.00,0,0,4241,4117,3871,3747,3501,4180,3810,198,595,1000,2390,5,1,19766609,826,21.44,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.76,2904,20240426,43.94,5565,-24.89,20250311,3445,21.34,20250102,4755,-12.09,20250508,1517,175.54,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250512,150251,57,100.00,KONEX,,,N,N,N,N, ,N,4180,185,2,4.63,16180,4,6.45,4000,4180,4000,4590,3400,3995,4045.00,0.00,0,0,4241,4117,3871,3747,3501,4180,3810,198,595,1000,2390,5,1,19766609,826,21.44,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.76,2904,20240426,43.94,5565,-24.89,20250311,3445,21.34,20250102,4755,-12.09,20250508,1517,175.54,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250512,140251,57,100.00,KONEX,,,N,N,N,N, ,N,4180,185,2,4.63,16180,4,6.45,4000,4180,4000,4590,3400,3995,4045.00,0.00,0,0,4241,4117,3871,3747,3501,4180,3810,198,595,1000,2390,5,1,19766609,826,21.44,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.76,2904,20240426,43.94,5565,-24.89,20250311,3445,21.34,20250102,4755,-12.09,20250508,1517,175.54,20241220,0.00,Y,012210,1000,197 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 20250513 160249 57 100.00 KONEX 신고가 N N N N N 3700 -480 5 -11.48 254235 57 1425.00 4785 4785 3700 4805 3555 4180 4460.26 0.00 0 0 4300 4240 4120 4060 3940 4270 4090 198 625 1000 2500 5 1 19766609 731 18.97 0.89 12 0.00 195.00 4147.00 7567 20240912 -51.10 2966 20240429 24.75 5565 -33.51 20250311 3445 7.40 20250102 4785 -22.68 20250513 1517 143.90 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
3 20250513 150252 57 100.00 KONEX 신고가 N N N N N 4475 295 2 7.06 213535 46 1150.00 4785 4785 4475 4805 3555 4180 4642.07 0.00 0 0 4300 4240 4120 4060 3940 4270 4090 198 625 1000 2500 5 1 19766609 885 22.95 1.08 12 0.00 195.00 4147.00 7567 20240912 -40.86 2966 20240429 50.88 5565 -19.59 20250311 3445 29.90 20250102 4785 -6.48 20250513 1517 194.99 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
4 20250513 140252 57 100.00 KONEX 신고가 N N N N N 4475 295 2 7.06 213535 46 1150.00 4785 4785 4475 4805 3555 4180 4642.07 0.00 0 0 4300 4240 4120 4060 3940 4270 4090 198 625 1000 2500 5 1 19766609 885 22.95 1.08 12 0.00 195.00 4147.00 7567 20240912 -40.86 2966 20240429 50.88 5565 -19.59 20250311 3445 29.90 20250102 4785 -6.48 20250513 1517 194.99 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
5 20250513 130254 57 100.00 KONEX 신고가 N N N N N 4475 295 2 7.06 213535 46 1150.00 4785 4785 4475 4805 3555 4180 4642.07 0.00 0 0 4300 4240 4120 4060 3940 4270 4090 198 625 1000 2500 5 1 19766609 885 22.95 1.08 12 0.00 195.00 4147.00 7567 20240912 -40.86 2966 20240429 50.88 5565 -19.59 20250311 3445 29.90 20250102 4785 -6.48 20250513 1517 194.99 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
6 20250513 120254 57 100.00 KONEX 신고가 N N N N N 4475 295 2 7.06 200110 43 1075.00 4785 4785 4475 4805 3555 4180 4653.72 0.00 0 0 4300 4240 4120 4060 3940 4270 4090 198 625 1000 2500 5 1 19766609 885 22.95 1.08 12 0.00 195.00 4147.00 7567 20240912 -40.86 2966 20240429 50.88 5565 -19.59 20250311 3445 29.90 20250102 4785 -6.48 20250513 1517 194.99 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
7 20250513 110253 57 100.00 KONEX 신고가 N N N N N 4770 590 2 14.11 124035 26 650.00 4785 4785 4770 4805 3555 4180 4770.58 0.00 0 0 4300 4240 4120 4060 3940 4270 4090 198 625 1000 2500 5 1 19766609 943 24.46 1.15 12 0.00 195.00 4147.00 7567 20240912 -36.96 2966 20240429 60.82 5565 -14.29 20250311 3445 38.46 20250102 4785 -0.31 20250513 1517 214.44 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
8 20250513 100253 57 100.00 KONEX 신고가 N N N N N 4770 590 2 14.11 124035 26 650.00 4785 4785 4770 4805 3555 4180 4770.58 0.00 0 0 4300 4240 4120 4060 3940 4270 4090 198 625 1000 2500 5 1 19766609 943 24.46 1.15 12 0.00 195.00 4147.00 7567 20240912 -36.96 2966 20240429 60.82 5565 -14.29 20250311 3445 38.46 20250102 4785 -0.31 20250513 1517 214.44 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
9 20250513 090255 57 100.00 KONEX N N N N N 4180 0 3 0.00 0 0 0.00 0 0 0 4805 3555 4180 0.00 0.00 0 0 4300 4240 4120 4060 3940 4270 4090 198 625 1000 2500 5 1 19766609 826 21.44 1.01 12 0.00 195.00 4147.00 7567 20240912 -44.76 2966 20240429 40.93 5565 -24.89 20250311 3445 21.34 20250102 4755 -12.09 20250508 1517 175.54 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
10 20250512 160249 57 100.00 KONEX N N N N N 4180 185 2 4.63 16180 4 6.45 4000 4180 4000 4590 3400 3995 4045.00 0.00 0 0 4241 4117 3871 3747 3501 4180 3810 198 595 1000 2390 5 1 19766609 826 21.44 1.01 12 0.00 195.00 4147.00 7567 20240912 -44.76 2904 20240426 43.94 5565 -24.89 20250311 3445 21.34 20250102 4755 -12.09 20250508 1517 175.54 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
11 20250512 150251 57 100.00 KONEX N N N N N 4180 185 2 4.63 16180 4 6.45 4000 4180 4000 4590 3400 3995 4045.00 0.00 0 0 4241 4117 3871 3747 3501 4180 3810 198 595 1000 2390 5 1 19766609 826 21.44 1.01 12 0.00 195.00 4147.00 7567 20240912 -44.76 2904 20240426 43.94 5565 -24.89 20250311 3445 21.34 20250102 4755 -12.09 20250508 1517 175.54 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
12 20250512 140251 57 100.00 KONEX N N N N N 4180 185 2 4.63 16180 4 6.45 4000 4180 4000 4590 3400 3995 4045.00 0.00 0 0 4241 4117 3871 3747 3501 4180 3810 198 595 1000 2390 5 1 19766609 826 21.44 1.01 12 0.00 195.00 4147.00 7567 20240912 -44.76 2904 20240426 43.94 5565 -24.89 20250311 3445 21.34 20250102 4755 -12.09 20250508 1517 175.54 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N