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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052960/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
20250512,160506,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,72000,20,200.00,3600,3600,3600,4025,2975,3500,3600.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2170,5,1,4887078,176,4.53,0.43,12,0.00,794.00,8306.00,4550,20240627,-20.88,2400,20250205,50.00,3600,0.00,20250507,2400,50.00,20250205,4550,-20.88,20240627,2400,50.00,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250512,150512,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,72000,20,200.00,3600,3600,3600,4025,2975,3500,3600.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2170,5,1,4887078,176,4.53,0.43,12,0.00,794.00,8306.00,4550,20240627,-20.88,2400,20250205,50.00,3600,0.00,20250507,2400,50.00,20250205,4550,-20.88,20240627,2400,50.00,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250512,140512,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,3600,1,10.00,3600,3600,3600,4025,2975,3500,3600.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2170,5,1,4887078,176,4.53,0.43,12,0.00,794.00,8306.00,4550,20240627,-20.88,2400,20250205,50.00,3600,0.00,20250507,2400,50.00,20250205,4550,-20.88,20240627,2400,50.00,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250512,130510,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,3600,1,10.00,3600,3600,3600,4025,2975,3500,3600.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2170,5,1,4887078,176,4.53,0.43,12,0.00,794.00,8306.00,4550,20240627,-20.88,2400,20250205,50.00,3600,0.00,20250507,2400,50.00,20250205,4550,-20.88,20240627,2400,50.00,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250512,120513,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,3600,1,10.00,3600,3600,3600,4025,2975,3500,3600.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2170,5,1,4887078,176,4.53,0.43,12,0.00,794.00,8306.00,4550,20240627,-20.88,2400,20250205,50.00,3600,0.00,20250507,2400,50.00,20250205,4550,-20.88,20240627,2400,50.00,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250512,110511,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,3600,1,10.00,3600,3600,3600,4025,2975,3500,3600.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2170,5,1,4887078,176,4.53,0.43,12,0.00,794.00,8306.00,4550,20240627,-20.88,2400,20250205,50.00,3600,0.00,20250507,2400,50.00,20250205,4550,-20.88,20240627,2400,50.00,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250512,100510,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,3600,1,10.00,3600,3600,3600,4025,2975,3500,3600.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2170,5,1,4887078,176,4.53,0.43,12,0.00,794.00,8306.00,4550,20240627,-20.88,2400,20250205,50.00,3600,0.00,20250507,2400,50.00,20250205,4550,-20.88,20240627,2400,50.00,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250512,090511,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2170,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.08,2400,20250205,45.83,3600,-2.78,20250507,2400,45.83,20250205,4550,-23.08,20240627,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250509,160508,57,100.00,KONEX,,,N,N,N,N, ,N,3500,10,2,0.29,35000,10,32.26,3500,3500,3500,4010,2970,3490,3500.00,0.00,0,0,3630,3560,3430,3360,3230,3495,3295,24,520,500,2160,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.08,2400,20250205,45.83,3600,-2.78,20250507,2400,45.83,20250205,4550,-23.08,20240627,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250509,150512,57,100.00,KONEX,,,N,N,N,N, ,N,3500,10,2,0.29,35000,10,32.26,3500,3500,3500,4010,2970,3490,3500.00,0.00,0,0,3630,3560,3430,3360,3230,3495,3295,24,520,500,2160,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.08,2400,20250205,45.83,3600,-2.78,20250507,2400,45.83,20250205,4550,-23.08,20240627,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250509,140510,57,100.00,KONEX,,,N,N,N,N, ,N,3500,10,2,0.29,35000,10,32.26,3500,3500,3500,4010,2970,3490,3500.00,0.00,0,0,3630,3560,3430,3360,3230,3495,3295,24,520,500,2160,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.08,2400,20250205,45.83,3600,-2.78,20250507,2400,45.83,20250205,4550,-23.08,20240627,2400,45.83,20250205,0.00,Y,052960,500,24 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 20250512 160506 57 100.00 KONEX N N N N N 3600 100 2 2.86 72000 20 200.00 3600 3600 3600 4025 2975 3500 3600.00 0.00 0 0 3500 3500 3500 3500 3500 3500 3500 24 525 500 2170 5 1 4887078 176 4.53 0.43 12 0.00 794.00 8306.00 4550 20240627 -20.88 2400 20250205 50.00 3600 0.00 20250507 2400 50.00 20250205 4550 -20.88 20240627 2400 50.00 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
3 20250512 150512 57 100.00 KONEX N N N N N 3600 100 2 2.86 72000 20 200.00 3600 3600 3600 4025 2975 3500 3600.00 0.00 0 0 3500 3500 3500 3500 3500 3500 3500 24 525 500 2170 5 1 4887078 176 4.53 0.43 12 0.00 794.00 8306.00 4550 20240627 -20.88 2400 20250205 50.00 3600 0.00 20250507 2400 50.00 20250205 4550 -20.88 20240627 2400 50.00 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
4 20250512 140512 57 100.00 KONEX N N N N N 3600 100 2 2.86 3600 1 10.00 3600 3600 3600 4025 2975 3500 3600.00 0.00 0 0 3500 3500 3500 3500 3500 3500 3500 24 525 500 2170 5 1 4887078 176 4.53 0.43 12 0.00 794.00 8306.00 4550 20240627 -20.88 2400 20250205 50.00 3600 0.00 20250507 2400 50.00 20250205 4550 -20.88 20240627 2400 50.00 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
5 20250512 130510 57 100.00 KONEX N N N N N 3600 100 2 2.86 3600 1 10.00 3600 3600 3600 4025 2975 3500 3600.00 0.00 0 0 3500 3500 3500 3500 3500 3500 3500 24 525 500 2170 5 1 4887078 176 4.53 0.43 12 0.00 794.00 8306.00 4550 20240627 -20.88 2400 20250205 50.00 3600 0.00 20250507 2400 50.00 20250205 4550 -20.88 20240627 2400 50.00 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
6 20250512 120513 57 100.00 KONEX N N N N N 3600 100 2 2.86 3600 1 10.00 3600 3600 3600 4025 2975 3500 3600.00 0.00 0 0 3500 3500 3500 3500 3500 3500 3500 24 525 500 2170 5 1 4887078 176 4.53 0.43 12 0.00 794.00 8306.00 4550 20240627 -20.88 2400 20250205 50.00 3600 0.00 20250507 2400 50.00 20250205 4550 -20.88 20240627 2400 50.00 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
7 20250512 110511 57 100.00 KONEX N N N N N 3600 100 2 2.86 3600 1 10.00 3600 3600 3600 4025 2975 3500 3600.00 0.00 0 0 3500 3500 3500 3500 3500 3500 3500 24 525 500 2170 5 1 4887078 176 4.53 0.43 12 0.00 794.00 8306.00 4550 20240627 -20.88 2400 20250205 50.00 3600 0.00 20250507 2400 50.00 20250205 4550 -20.88 20240627 2400 50.00 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
8 20250512 100510 57 100.00 KONEX N N N N N 3600 100 2 2.86 3600 1 10.00 3600 3600 3600 4025 2975 3500 3600.00 0.00 0 0 3500 3500 3500 3500 3500 3500 3500 24 525 500 2170 5 1 4887078 176 4.53 0.43 12 0.00 794.00 8306.00 4550 20240627 -20.88 2400 20250205 50.00 3600 0.00 20250507 2400 50.00 20250205 4550 -20.88 20240627 2400 50.00 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
9 20250512 090511 57 100.00 KONEX N N N N N 3500 0 3 0.00 0 0 0.00 0 0 0 4025 2975 3500 0.00 0.00 0 0 3500 3500 3500 3500 3500 3500 3500 24 525 500 2170 5 1 4887078 171 4.41 0.42 12 0.00 794.00 8306.00 4550 20240627 -23.08 2400 20250205 45.83 3600 -2.78 20250507 2400 45.83 20250205 4550 -23.08 20240627 2400 45.83 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
10 20250509 160508 57 100.00 KONEX N N N N N 3500 10 2 0.29 35000 10 32.26 3500 3500 3500 4010 2970 3490 3500.00 0.00 0 0 3630 3560 3430 3360 3230 3495 3295 24 520 500 2160 5 1 4887078 171 4.41 0.42 12 0.00 794.00 8306.00 4550 20240627 -23.08 2400 20250205 45.83 3600 -2.78 20250507 2400 45.83 20250205 4550 -23.08 20240627 2400 45.83 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
11 20250509 150512 57 100.00 KONEX N N N N N 3500 10 2 0.29 35000 10 32.26 3500 3500 3500 4010 2970 3490 3500.00 0.00 0 0 3630 3560 3430 3360 3230 3495 3295 24 520 500 2160 5 1 4887078 171 4.41 0.42 12 0.00 794.00 8306.00 4550 20240627 -23.08 2400 20250205 45.83 3600 -2.78 20250507 2400 45.83 20250205 4550 -23.08 20240627 2400 45.83 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
12 20250509 140510 57 100.00 KONEX N N N N N 3500 10 2 0.29 35000 10 32.26 3500 3500 3500 4010 2970 3490 3500.00 0.00 0 0 3630 3560 3430 3360 3230 3495 3295 24 520 500 2160 5 1 4887078 171 4.41 0.42 12 0.00 794.00 8306.00 4550 20240627 -23.08 2400 20250205 45.83 3600 -2.78 20250507 2400 45.83 20250205 4550 -23.08 20240627 2400 45.83 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N