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
140610/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
20250512,160759,57,100.00,KONEX,,,N,N,N,N, ,N,22900,-500,5,-2.14,264235350,11478,125.25,23500,23500,22450,26900,19900,23400,23022.09,0.00,0,0,24866,24132,23616,22882,22366,23875,22625,62,3500,500,14040,50,1,12327251,2823,-14.07,-11.27,12,0.09,-1627.00,-2032.00,36800,20250205,-37.77,3315,20240523,590.80,36800,-37.77,20250205,17200,33.14,20250102,36800,-37.77,20250205,3315,590.80,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250512,150808,57,100.00,KONEX,,,N,N,N,N, ,N,22850,-550,5,-2.35,247050250,10727,117.06,23500,23500,22450,26900,19900,23400,23030.69,0.00,0,0,24866,24132,23616,22882,22366,23875,22625,62,3500,500,14040,50,1,12327251,2817,-14.04,-11.25,12,0.09,-1627.00,-2032.00,36800,20250205,-37.91,3315,20240523,589.29,36800,-37.91,20250205,17200,32.85,20250102,36800,-37.91,20250205,3315,589.29,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250512,140806,57,100.00,KONEX,,,N,N,N,N, ,N,23050,-350,5,-1.50,180378050,7824,85.38,23500,23500,22450,26900,19900,23400,23054.45,0.00,0,0,24866,24132,23616,22882,22366,23875,22625,62,3500,500,14040,50,1,12327251,2841,-14.17,-11.34,12,0.06,-1627.00,-2032.00,36800,20250205,-37.36,3315,20240523,595.32,36800,-37.36,20250205,17200,34.01,20250102,36800,-37.36,20250205,3315,595.32,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250512,130806,57,100.00,KONEX,,,N,N,N,N, ,N,23350,-50,5,-0.21,138404750,6010,65.58,23500,23500,22450,26900,19900,23400,23029.08,0.00,0,0,24866,24132,23616,22882,22366,23875,22625,62,3500,500,14040,50,1,12327251,2878,-14.35,-11.49,12,0.05,-1627.00,-2032.00,36800,20250205,-36.55,3315,20240523,604.37,36800,-36.55,20250205,17200,35.76,20250102,36800,-36.55,20250205,3315,604.37,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250512,120807,57,100.00,KONEX,,,N,N,N,N, ,N,23350,-50,5,-0.21,123080250,5350,58.38,23500,23500,22450,26900,19900,23400,23005.65,0.00,0,0,24866,24132,23616,22882,22366,23875,22625,62,3500,500,14040,50,1,12327251,2878,-14.35,-11.49,12,0.04,-1627.00,-2032.00,36800,20250205,-36.55,3315,20240523,604.37,36800,-36.55,20250205,17200,35.76,20250102,36800,-36.55,20250205,3315,604.37,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250512,110806,57,100.00,KONEX,,,N,N,N,N, ,N,23350,-50,5,-0.21,106448000,4631,50.53,23500,23500,22450,26900,19900,23400,22985.96,0.00,0,0,24866,24132,23616,22882,22366,23875,22625,62,3500,500,14040,50,1,12327251,2878,-14.35,-11.49,12,0.04,-1627.00,-2032.00,36800,20250205,-36.55,3315,20240523,604.37,36800,-36.55,20250205,17200,35.76,20250102,36800,-36.55,20250205,3315,604.37,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250512,100804,57,100.00,KONEX,,,N,N,N,N, ,N,23250,-150,5,-0.64,78514450,3424,37.36,23500,23500,22450,26900,19900,23400,22930.62,0.00,0,0,24866,24132,23616,22882,22366,23875,22625,62,3500,500,14040,50,1,12327251,2866,-14.29,-11.44,12,0.03,-1627.00,-2032.00,36800,20250205,-36.82,3315,20240523,601.36,36800,-36.82,20250205,17200,35.17,20250102,36800,-36.82,20250205,3315,601.36,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250512,090806,57,100.00,KONEX,,,N,N,N,N, ,N,22450,-950,5,-4.06,28315850,1238,13.51,23500,23500,22450,26900,19900,23400,22872.25,0.00,0,0,24866,24132,23616,22882,22366,23875,22625,62,3500,500,14040,50,1,12327251,2767,-13.80,-11.05,12,0.01,-1627.00,-2032.00,36800,20250205,-38.99,3315,20240523,577.22,36800,-38.99,20250205,17200,30.52,20250102,36800,-38.99,20250205,3315,577.22,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250509,160759,57,100.00,KONEX,,,N,N,N,N, ,N,23400,-150,5,-0.64,214291750,9164,69.86,23650,24350,23100,27050,20050,23550,23384.08,0.00,0,0,23916,23732,23616,23432,23316,23675,23375,62,3500,500,14130,50,1,12327251,2885,-14.38,-11.52,12,0.07,-1627.00,-2032.00,36800,20250205,-36.41,3315,20240523,605.88,36800,-36.41,20250205,17200,36.05,20250102,36800,-36.41,20250205,3315,605.88,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250509,150807,57,100.00,KONEX,,,N,N,N,N, ,N,23400,-150,5,-0.64,206438500,8828,67.30,23650,24350,23100,27050,20050,23550,23384.52,0.00,0,0,23916,23732,23616,23432,23316,23675,23375,62,3500,500,14130,50,1,12327251,2885,-14.38,-11.52,12,0.07,-1627.00,-2032.00,36800,20250205,-36.41,3315,20240523,605.88,36800,-36.41,20250205,17200,36.05,20250102,36800,-36.41,20250205,3315,605.88,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250509,140804,57,100.00,KONEX,,,N,N,N,N, ,N,23450,-100,5,-0.42,174638750,7474,56.98,23650,24350,23100,27050,20050,23550,23366.17,0.00,0,0,23916,23732,23616,23432,23316,23675,23375,62,3500,500,14130,50,1,12327251,2891,-14.41,-11.54,12,0.06,-1627.00,-2032.00,36800,20250205,-36.28,3315,20240523,607.39,36800,-36.28,20250205,17200,36.34,20250102,36800,-36.28,20250205,3315,607.39,20240523,0.00,Y,140610,500,61 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 160759 57 100.00 KONEX N N N N N 22900 -500 5 -2.14 264235350 11478 125.25 23500 23500 22450 26900 19900 23400 23022.09 0.00 0 0 24866 24132 23616 22882 22366 23875 22625 62 3500 500 14040 50 1 12327251 2823 -14.07 -11.27 12 0.09 -1627.00 -2032.00 36800 20250205 -37.77 3315 20240523 590.80 36800 -37.77 20250205 17200 33.14 20250102 36800 -37.77 20250205 3315 590.80 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
3 20250512 150808 57 100.00 KONEX N N N N N 22850 -550 5 -2.35 247050250 10727 117.06 23500 23500 22450 26900 19900 23400 23030.69 0.00 0 0 24866 24132 23616 22882 22366 23875 22625 62 3500 500 14040 50 1 12327251 2817 -14.04 -11.25 12 0.09 -1627.00 -2032.00 36800 20250205 -37.91 3315 20240523 589.29 36800 -37.91 20250205 17200 32.85 20250102 36800 -37.91 20250205 3315 589.29 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
4 20250512 140806 57 100.00 KONEX N N N N N 23050 -350 5 -1.50 180378050 7824 85.38 23500 23500 22450 26900 19900 23400 23054.45 0.00 0 0 24866 24132 23616 22882 22366 23875 22625 62 3500 500 14040 50 1 12327251 2841 -14.17 -11.34 12 0.06 -1627.00 -2032.00 36800 20250205 -37.36 3315 20240523 595.32 36800 -37.36 20250205 17200 34.01 20250102 36800 -37.36 20250205 3315 595.32 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
5 20250512 130806 57 100.00 KONEX N N N N N 23350 -50 5 -0.21 138404750 6010 65.58 23500 23500 22450 26900 19900 23400 23029.08 0.00 0 0 24866 24132 23616 22882 22366 23875 22625 62 3500 500 14040 50 1 12327251 2878 -14.35 -11.49 12 0.05 -1627.00 -2032.00 36800 20250205 -36.55 3315 20240523 604.37 36800 -36.55 20250205 17200 35.76 20250102 36800 -36.55 20250205 3315 604.37 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
6 20250512 120807 57 100.00 KONEX N N N N N 23350 -50 5 -0.21 123080250 5350 58.38 23500 23500 22450 26900 19900 23400 23005.65 0.00 0 0 24866 24132 23616 22882 22366 23875 22625 62 3500 500 14040 50 1 12327251 2878 -14.35 -11.49 12 0.04 -1627.00 -2032.00 36800 20250205 -36.55 3315 20240523 604.37 36800 -36.55 20250205 17200 35.76 20250102 36800 -36.55 20250205 3315 604.37 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
7 20250512 110806 57 100.00 KONEX N N N N N 23350 -50 5 -0.21 106448000 4631 50.53 23500 23500 22450 26900 19900 23400 22985.96 0.00 0 0 24866 24132 23616 22882 22366 23875 22625 62 3500 500 14040 50 1 12327251 2878 -14.35 -11.49 12 0.04 -1627.00 -2032.00 36800 20250205 -36.55 3315 20240523 604.37 36800 -36.55 20250205 17200 35.76 20250102 36800 -36.55 20250205 3315 604.37 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
8 20250512 100804 57 100.00 KONEX N N N N N 23250 -150 5 -0.64 78514450 3424 37.36 23500 23500 22450 26900 19900 23400 22930.62 0.00 0 0 24866 24132 23616 22882 22366 23875 22625 62 3500 500 14040 50 1 12327251 2866 -14.29 -11.44 12 0.03 -1627.00 -2032.00 36800 20250205 -36.82 3315 20240523 601.36 36800 -36.82 20250205 17200 35.17 20250102 36800 -36.82 20250205 3315 601.36 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
9 20250512 090806 57 100.00 KONEX N N N N N 22450 -950 5 -4.06 28315850 1238 13.51 23500 23500 22450 26900 19900 23400 22872.25 0.00 0 0 24866 24132 23616 22882 22366 23875 22625 62 3500 500 14040 50 1 12327251 2767 -13.80 -11.05 12 0.01 -1627.00 -2032.00 36800 20250205 -38.99 3315 20240523 577.22 36800 -38.99 20250205 17200 30.52 20250102 36800 -38.99 20250205 3315 577.22 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
10 20250509 160759 57 100.00 KONEX N N N N N 23400 -150 5 -0.64 214291750 9164 69.86 23650 24350 23100 27050 20050 23550 23384.08 0.00 0 0 23916 23732 23616 23432 23316 23675 23375 62 3500 500 14130 50 1 12327251 2885 -14.38 -11.52 12 0.07 -1627.00 -2032.00 36800 20250205 -36.41 3315 20240523 605.88 36800 -36.41 20250205 17200 36.05 20250102 36800 -36.41 20250205 3315 605.88 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
11 20250509 150807 57 100.00 KONEX N N N N N 23400 -150 5 -0.64 206438500 8828 67.30 23650 24350 23100 27050 20050 23550 23384.52 0.00 0 0 23916 23732 23616 23432 23316 23675 23375 62 3500 500 14130 50 1 12327251 2885 -14.38 -11.52 12 0.07 -1627.00 -2032.00 36800 20250205 -36.41 3315 20240523 605.88 36800 -36.41 20250205 17200 36.05 20250102 36800 -36.41 20250205 3315 605.88 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
12 20250509 140804 57 100.00 KONEX N N N N N 23450 -100 5 -0.42 174638750 7474 56.98 23650 24350 23100 27050 20050 23550 23366.17 0.00 0 0 23916 23732 23616 23432 23316 23675 23375 62 3500 500 14130 50 1 12327251 2891 -14.41 -11.54 12 0.06 -1627.00 -2032.00 36800 20250205 -36.28 3315 20240523 607.39 36800 -36.28 20250205 17200 36.34 20250102 36800 -36.28 20250205 3315 607.39 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N