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
122830/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
20250512,160738,57,100.00,KONEX,,,N,N,N,N, ,N,1490,-10,5,-0.67,18049890,12422,77.92,1600,1600,1435,1725,1275,1500,1453.06,0.00,0,0,1689,1594,1505,1410,1321,1642,1458,33,225,100,960,1,1,32751985,488,19.61,2.39,12,0.04,76.00,623.00,4935,20240508,-69.81,968,20241011,53.93,1900,-21.58,20250107,1253,18.91,20250416,4350,-65.75,20240513,968,53.93,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250512,150746,57,100.00,KONEX,,,N,N,N,N, ,N,1493,-7,5,-0.47,18046910,12420,77.91,1600,1600,1435,1725,1275,1500,1453.05,0.00,0,0,1689,1594,1505,1410,1321,1642,1458,33,225,100,960,1,1,32751985,489,19.64,2.40,12,0.04,76.00,623.00,4935,20240508,-69.75,968,20241011,54.24,1900,-21.42,20250107,1253,19.15,20250416,4350,-65.68,20240513,968,54.24,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250512,140745,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,8677904,5905,37.04,1600,1600,1435,1725,1275,1500,1469.59,0.00,0,0,1689,1594,1505,1410,1321,1642,1458,33,225,100,960,1,1,32751985,491,19.74,2.41,12,0.02,76.00,623.00,4935,20240508,-69.60,968,20241011,54.96,1900,-21.05,20250107,1253,19.71,20250416,4350,-65.52,20240513,968,54.96,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250512,130745,57,100.00,KONEX,,,N,N,N,N, ,N,1542,42,2,2.80,4135904,2877,18.05,1600,1600,1435,1725,1275,1500,1437.58,0.00,0,0,1689,1594,1505,1410,1321,1642,1458,33,225,100,960,1,1,32751985,505,20.29,2.48,12,0.01,76.00,623.00,4935,20240508,-68.75,968,20241011,59.30,1900,-18.84,20250107,1253,23.06,20250416,4350,-64.55,20240513,968,59.30,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250512,120745,57,100.00,KONEX,,,N,N,N,N, ,N,1542,42,2,2.80,4135904,2877,18.05,1600,1600,1435,1725,1275,1500,1437.58,0.00,0,0,1689,1594,1505,1410,1321,1642,1458,33,225,100,960,1,1,32751985,505,20.29,2.48,12,0.01,76.00,623.00,4935,20240508,-68.75,968,20241011,59.30,1900,-18.84,20250107,1253,23.06,20250416,4350,-64.55,20240513,968,59.30,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250512,110744,57,100.00,KONEX,,,N,N,N,N, ,N,1542,42,2,2.80,4135904,2877,18.05,1600,1600,1435,1725,1275,1500,1437.58,0.00,0,0,1689,1594,1505,1410,1321,1642,1458,33,225,100,960,1,1,32751985,505,20.29,2.48,12,0.01,76.00,623.00,4935,20240508,-68.75,968,20241011,59.30,1900,-18.84,20250107,1253,23.06,20250416,4350,-64.55,20240513,968,59.30,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250512,100743,57,100.00,KONEX,,,N,N,N,N, ,N,1598,98,2,6.53,55934,35,0.22,1600,1600,1598,1725,1275,1500,1598.11,0.00,0,0,1689,1594,1505,1410,1321,1642,1458,33,225,100,960,1,1,32751985,523,21.03,2.57,12,0.00,76.00,623.00,4935,20240508,-67.62,968,20241011,65.08,1900,-15.89,20250107,1253,27.53,20250416,4350,-63.26,20240513,968,65.08,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250512,090744,57,100.00,KONEX,,,N,N,N,N, ,N,1598,98,2,6.53,55934,35,0.22,1600,1600,1598,1725,1275,1500,1598.11,0.00,0,0,1689,1594,1505,1410,1321,1642,1458,33,225,100,960,1,1,32751985,523,21.03,2.57,12,0.00,76.00,623.00,4935,20240508,-67.62,968,20241011,65.08,1900,-15.89,20250107,1253,27.53,20250416,4350,-63.26,20240513,968,65.08,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250509,160738,57,100.00,KONEX,,,N,N,N,N, ,N,1500,4,2,0.27,23515758,15942,253.65,1496,1600,1416,1720,1272,1496,1475.08,0.00,0,0,1530,1512,1481,1463,1432,1497,1448,33,224,100,950,1,1,32751985,491,19.74,2.41,12,0.05,76.00,623.00,4935,20240508,-69.60,968,20241011,54.96,1900,-21.05,20250107,1253,19.71,20250416,4400,-65.91,20240509,968,54.96,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250509,150746,57,100.00,KONEX,,,N,N,N,N, ,N,1510,14,2,0.94,19358697,13181,209.72,1496,1600,1416,1720,1272,1496,1468.68,0.00,0,0,1530,1512,1481,1463,1432,1497,1448,33,224,100,950,1,1,32751985,495,19.87,2.42,12,0.04,76.00,623.00,4935,20240508,-69.40,968,20241011,55.99,1900,-20.53,20250107,1253,20.51,20250416,4400,-65.68,20240509,968,55.99,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250509,140743,57,100.00,KONEX,,,N,N,N,N, ,N,1545,49,2,3.28,16765259,11463,182.39,1496,1600,1416,1720,1272,1496,1462.55,0.00,0,0,1530,1512,1481,1463,1432,1497,1448,33,224,100,950,1,1,32751985,506,20.33,2.48,12,0.03,76.00,623.00,4935,20240508,-68.69,968,20241011,59.61,1900,-18.68,20250107,1253,23.30,20250416,4400,-64.89,20240509,968,59.61,20241011,0.00,Y,122830,100,32 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 160738 57 100.00 KONEX N N N N N 1490 -10 5 -0.67 18049890 12422 77.92 1600 1600 1435 1725 1275 1500 1453.06 0.00 0 0 1689 1594 1505 1410 1321 1642 1458 33 225 100 960 1 1 32751985 488 19.61 2.39 12 0.04 76.00 623.00 4935 20240508 -69.81 968 20241011 53.93 1900 -21.58 20250107 1253 18.91 20250416 4350 -65.75 20240513 968 53.93 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
3 20250512 150746 57 100.00 KONEX N N N N N 1493 -7 5 -0.47 18046910 12420 77.91 1600 1600 1435 1725 1275 1500 1453.05 0.00 0 0 1689 1594 1505 1410 1321 1642 1458 33 225 100 960 1 1 32751985 489 19.64 2.40 12 0.04 76.00 623.00 4935 20240508 -69.75 968 20241011 54.24 1900 -21.42 20250107 1253 19.15 20250416 4350 -65.68 20240513 968 54.24 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
4 20250512 140745 57 100.00 KONEX N N N N N 1500 0 3 0.00 8677904 5905 37.04 1600 1600 1435 1725 1275 1500 1469.59 0.00 0 0 1689 1594 1505 1410 1321 1642 1458 33 225 100 960 1 1 32751985 491 19.74 2.41 12 0.02 76.00 623.00 4935 20240508 -69.60 968 20241011 54.96 1900 -21.05 20250107 1253 19.71 20250416 4350 -65.52 20240513 968 54.96 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
5 20250512 130745 57 100.00 KONEX N N N N N 1542 42 2 2.80 4135904 2877 18.05 1600 1600 1435 1725 1275 1500 1437.58 0.00 0 0 1689 1594 1505 1410 1321 1642 1458 33 225 100 960 1 1 32751985 505 20.29 2.48 12 0.01 76.00 623.00 4935 20240508 -68.75 968 20241011 59.30 1900 -18.84 20250107 1253 23.06 20250416 4350 -64.55 20240513 968 59.30 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
6 20250512 120745 57 100.00 KONEX N N N N N 1542 42 2 2.80 4135904 2877 18.05 1600 1600 1435 1725 1275 1500 1437.58 0.00 0 0 1689 1594 1505 1410 1321 1642 1458 33 225 100 960 1 1 32751985 505 20.29 2.48 12 0.01 76.00 623.00 4935 20240508 -68.75 968 20241011 59.30 1900 -18.84 20250107 1253 23.06 20250416 4350 -64.55 20240513 968 59.30 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
7 20250512 110744 57 100.00 KONEX N N N N N 1542 42 2 2.80 4135904 2877 18.05 1600 1600 1435 1725 1275 1500 1437.58 0.00 0 0 1689 1594 1505 1410 1321 1642 1458 33 225 100 960 1 1 32751985 505 20.29 2.48 12 0.01 76.00 623.00 4935 20240508 -68.75 968 20241011 59.30 1900 -18.84 20250107 1253 23.06 20250416 4350 -64.55 20240513 968 59.30 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
8 20250512 100743 57 100.00 KONEX N N N N N 1598 98 2 6.53 55934 35 0.22 1600 1600 1598 1725 1275 1500 1598.11 0.00 0 0 1689 1594 1505 1410 1321 1642 1458 33 225 100 960 1 1 32751985 523 21.03 2.57 12 0.00 76.00 623.00 4935 20240508 -67.62 968 20241011 65.08 1900 -15.89 20250107 1253 27.53 20250416 4350 -63.26 20240513 968 65.08 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
9 20250512 090744 57 100.00 KONEX N N N N N 1598 98 2 6.53 55934 35 0.22 1600 1600 1598 1725 1275 1500 1598.11 0.00 0 0 1689 1594 1505 1410 1321 1642 1458 33 225 100 960 1 1 32751985 523 21.03 2.57 12 0.00 76.00 623.00 4935 20240508 -67.62 968 20241011 65.08 1900 -15.89 20250107 1253 27.53 20250416 4350 -63.26 20240513 968 65.08 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
10 20250509 160738 57 100.00 KONEX N N N N N 1500 4 2 0.27 23515758 15942 253.65 1496 1600 1416 1720 1272 1496 1475.08 0.00 0 0 1530 1512 1481 1463 1432 1497 1448 33 224 100 950 1 1 32751985 491 19.74 2.41 12 0.05 76.00 623.00 4935 20240508 -69.60 968 20241011 54.96 1900 -21.05 20250107 1253 19.71 20250416 4400 -65.91 20240509 968 54.96 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
11 20250509 150746 57 100.00 KONEX N N N N N 1510 14 2 0.94 19358697 13181 209.72 1496 1600 1416 1720 1272 1496 1468.68 0.00 0 0 1530 1512 1481 1463 1432 1497 1448 33 224 100 950 1 1 32751985 495 19.87 2.42 12 0.04 76.00 623.00 4935 20240508 -69.40 968 20241011 55.99 1900 -20.53 20250107 1253 20.51 20250416 4400 -65.68 20240509 968 55.99 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
12 20250509 140743 57 100.00 KONEX N N N N N 1545 49 2 3.28 16765259 11463 182.39 1496 1600 1416 1720 1272 1496 1462.55 0.00 0 0 1530 1512 1481 1463 1432 1497 1448 33 224 100 950 1 1 32751985 506 20.33 2.48 12 0.03 76.00 623.00 4935 20240508 -68.69 968 20241011 59.61 1900 -18.68 20250107 1253 23.30 20250416 4400 -64.89 20240509 968 59.61 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N