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
086220/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
20250512,160629,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-49,5,-3.38,502032,342,1554.55,1449,1666,1400,1666,1232,1449,1467.93,0.00,0,0,1543,1496,1453,1406,1363,1474,1384,53,217,500,890,1,1,10573865,148,-7.61,0.94,12,0.00,-184.00,1495.00,3800,20240619,-63.16,1200,20250305,16.67,1700,-17.65,20250404,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250512,150636,57,100.00,KONEX,,,N,N,N,N, ,N,1600,151,2,10.42,497832,339,1540.91,1449,1666,1400,1666,1232,1449,1468.53,0.00,0,0,1543,1496,1453,1406,1363,1474,1384,53,217,500,890,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1700,-5.88,20250404,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250512,140634,57,100.00,KONEX,,,N,N,N,N, ,N,1600,151,2,10.42,497832,339,1540.91,1449,1666,1400,1666,1232,1449,1468.53,0.00,0,0,1543,1496,1453,1406,1363,1474,1384,53,217,500,890,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1700,-5.88,20250404,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250512,130634,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-49,5,-3.38,428732,293,1331.82,1449,1666,1400,1666,1232,1449,1463.25,0.00,0,0,1543,1496,1453,1406,1363,1474,1384,53,217,500,890,1,1,10573865,148,-7.61,0.94,12,0.00,-184.00,1495.00,3800,20240619,-63.16,1200,20250305,16.67,1700,-17.65,20250404,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250512,120635,57,100.00,KONEX,,,N,N,N,N, ,N,1500,51,2,3.52,427332,292,1327.27,1449,1666,1449,1666,1232,1449,1463.47,0.00,0,0,1543,1496,1453,1406,1363,1474,1384,53,217,500,890,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250512,110634,57,100.00,KONEX,,,N,N,N,N, ,N,1666,217,1,14.98,410732,281,1277.27,1449,1666,1449,1666,1232,1449,1461.68,0.00,0,0,1543,1496,1453,1406,1363,1474,1384,53,217,500,890,1,1,10573865,176,-9.05,1.11,12,0.00,-184.00,1495.00,3800,20240619,-56.16,1200,20250305,38.83,1700,-2.00,20250404,1200,38.83,20250305,3800,-56.16,20240619,1200,38.83,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250512,100633,57,100.00,KONEX,,,N,N,N,N, ,N,1449,0,3,0.00,1449,1,4.55,1449,1449,1449,1666,1232,1449,1449.00,0.00,0,0,1543,1496,1453,1406,1363,1474,1384,53,217,500,890,1,1,10573865,153,-7.88,0.97,12,0.00,-184.00,1495.00,3800,20240619,-61.87,1200,20250305,20.75,1700,-14.76,20250404,1200,20.75,20250305,3800,-61.87,20240619,1200,20.75,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250512,090634,57,100.00,KONEX,,,N,N,N,N, ,N,1449,0,3,0.00,1449,1,4.55,1449,1449,1449,1666,1232,1449,1449.00,0.00,0,0,1543,1496,1453,1406,1363,1474,1384,53,217,500,890,1,1,10573865,153,-7.88,0.97,12,0.00,-184.00,1495.00,3800,20240619,-61.87,1200,20250305,20.75,1700,-14.76,20250404,1200,20.75,20250305,3800,-61.87,20240619,1200,20.75,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250509,160629,57,100.00,KONEX,,,N,N,N,N, ,N,1449,-50,5,-3.34,31149,22,30.99,1500,1500,1410,1723,1275,1499,1415.86,0.00,0,0,1566,1532,1466,1432,1366,1549,1449,53,224,500,920,1,1,10573865,153,-7.88,0.97,12,0.00,-184.00,1495.00,3800,20240619,-61.87,1200,20250305,20.75,1700,-14.76,20250404,1200,20.75,20250305,3800,-61.87,20240619,1200,20.75,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250509,150636,57,100.00,KONEX,,,N,N,N,N, ,N,1410,-89,5,-5.94,29700,21,29.58,1500,1500,1410,1723,1275,1499,1414.29,0.00,0,0,1566,1532,1466,1432,1366,1549,1449,53,224,500,920,1,1,10573865,149,-7.66,0.94,12,0.00,-184.00,1495.00,3800,20240619,-62.89,1200,20250305,17.50,1700,-17.06,20250404,1200,17.50,20250305,3800,-62.89,20240619,1200,17.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250509,140632,57,100.00,KONEX,,,N,N,N,N, ,N,1410,-89,5,-5.94,29700,21,29.58,1500,1500,1410,1723,1275,1499,1414.29,0.00,0,0,1566,1532,1466,1432,1366,1549,1449,53,224,500,920,1,1,10573865,149,-7.66,0.94,12,0.00,-184.00,1495.00,3800,20240619,-62.89,1200,20250305,17.50,1700,-17.06,20250404,1200,17.50,20250305,3800,-62.89,20240619,1200,17.50,20250305,0.00,Y,086220,500,52 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 160629 57 100.00 KONEX N N N N N 1400 -49 5 -3.38 502032 342 1554.55 1449 1666 1400 1666 1232 1449 1467.93 0.00 0 0 1543 1496 1453 1406 1363 1474 1384 53 217 500 890 1 1 10573865 148 -7.61 0.94 12 0.00 -184.00 1495.00 3800 20240619 -63.16 1200 20250305 16.67 1700 -17.65 20250404 1200 16.67 20250305 3800 -63.16 20240619 1200 16.67 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
3 20250512 150636 57 100.00 KONEX N N N N N 1600 151 2 10.42 497832 339 1540.91 1449 1666 1400 1666 1232 1449 1468.53 0.00 0 0 1543 1496 1453 1406 1363 1474 1384 53 217 500 890 1 1 10573865 169 -8.70 1.07 12 0.00 -184.00 1495.00 3800 20240619 -57.89 1200 20250305 33.33 1700 -5.88 20250404 1200 33.33 20250305 3800 -57.89 20240619 1200 33.33 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
4 20250512 140634 57 100.00 KONEX N N N N N 1600 151 2 10.42 497832 339 1540.91 1449 1666 1400 1666 1232 1449 1468.53 0.00 0 0 1543 1496 1453 1406 1363 1474 1384 53 217 500 890 1 1 10573865 169 -8.70 1.07 12 0.00 -184.00 1495.00 3800 20240619 -57.89 1200 20250305 33.33 1700 -5.88 20250404 1200 33.33 20250305 3800 -57.89 20240619 1200 33.33 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
5 20250512 130634 57 100.00 KONEX N N N N N 1400 -49 5 -3.38 428732 293 1331.82 1449 1666 1400 1666 1232 1449 1463.25 0.00 0 0 1543 1496 1453 1406 1363 1474 1384 53 217 500 890 1 1 10573865 148 -7.61 0.94 12 0.00 -184.00 1495.00 3800 20240619 -63.16 1200 20250305 16.67 1700 -17.65 20250404 1200 16.67 20250305 3800 -63.16 20240619 1200 16.67 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
6 20250512 120635 57 100.00 KONEX N N N N N 1500 51 2 3.52 427332 292 1327.27 1449 1666 1449 1666 1232 1449 1463.47 0.00 0 0 1543 1496 1453 1406 1363 1474 1384 53 217 500 890 1 1 10573865 159 -8.15 1.00 12 0.00 -184.00 1495.00 3800 20240619 -60.53 1200 20250305 25.00 1700 -11.76 20250404 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
7 20250512 110634 57 100.00 KONEX N N N N N 1666 217 1 14.98 410732 281 1277.27 1449 1666 1449 1666 1232 1449 1461.68 0.00 0 0 1543 1496 1453 1406 1363 1474 1384 53 217 500 890 1 1 10573865 176 -9.05 1.11 12 0.00 -184.00 1495.00 3800 20240619 -56.16 1200 20250305 38.83 1700 -2.00 20250404 1200 38.83 20250305 3800 -56.16 20240619 1200 38.83 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
8 20250512 100633 57 100.00 KONEX N N N N N 1449 0 3 0.00 1449 1 4.55 1449 1449 1449 1666 1232 1449 1449.00 0.00 0 0 1543 1496 1453 1406 1363 1474 1384 53 217 500 890 1 1 10573865 153 -7.88 0.97 12 0.00 -184.00 1495.00 3800 20240619 -61.87 1200 20250305 20.75 1700 -14.76 20250404 1200 20.75 20250305 3800 -61.87 20240619 1200 20.75 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
9 20250512 090634 57 100.00 KONEX N N N N N 1449 0 3 0.00 1449 1 4.55 1449 1449 1449 1666 1232 1449 1449.00 0.00 0 0 1543 1496 1453 1406 1363 1474 1384 53 217 500 890 1 1 10573865 153 -7.88 0.97 12 0.00 -184.00 1495.00 3800 20240619 -61.87 1200 20250305 20.75 1700 -14.76 20250404 1200 20.75 20250305 3800 -61.87 20240619 1200 20.75 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
10 20250509 160629 57 100.00 KONEX N N N N N 1449 -50 5 -3.34 31149 22 30.99 1500 1500 1410 1723 1275 1499 1415.86 0.00 0 0 1566 1532 1466 1432 1366 1549 1449 53 224 500 920 1 1 10573865 153 -7.88 0.97 12 0.00 -184.00 1495.00 3800 20240619 -61.87 1200 20250305 20.75 1700 -14.76 20250404 1200 20.75 20250305 3800 -61.87 20240619 1200 20.75 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
11 20250509 150636 57 100.00 KONEX N N N N N 1410 -89 5 -5.94 29700 21 29.58 1500 1500 1410 1723 1275 1499 1414.29 0.00 0 0 1566 1532 1466 1432 1366 1549 1449 53 224 500 920 1 1 10573865 149 -7.66 0.94 12 0.00 -184.00 1495.00 3800 20240619 -62.89 1200 20250305 17.50 1700 -17.06 20250404 1200 17.50 20250305 3800 -62.89 20240619 1200 17.50 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
12 20250509 140632 57 100.00 KONEX N N N N N 1410 -89 5 -5.94 29700 21 29.58 1500 1500 1410 1723 1275 1499 1414.29 0.00 0 0 1566 1532 1466 1432 1366 1549 1449 53 224 500 920 1 1 10573865 149 -7.66 0.94 12 0.00 -184.00 1495.00 3800 20240619 -62.89 1200 20250305 17.50 1700 -17.06 20250404 1200 17.50 20250305 3800 -62.89 20240619 1200 17.50 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N