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
149300/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
20250512,160807,54,100.00,KONEX,신저가,,N,N,N,N, ,N,200,-35,4,-14.89,12242910,60664,73.98,235,235,200,270,200,235,201.82,0.00,0,0,314,274,252,212,190,263,201,227,35,500,140,1,1,45486252,91,-2.82,2.41,12,0.13,-71.00,83.00,499,20240531,-59.92,200,20250512,0.00,385,-48.05,20250210,200,0.00,20250512,499,-59.92,20240531,200,0.00,20250512,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
20250512,150816,54,100.00,KONEX,신저가,,N,N,N,N, ,N,200,-35,4,-14.89,12242910,60664,73.98,235,235,200,270,200,235,201.82,0.00,0,0,314,274,252,212,190,263,201,227,35,500,140,1,1,45486252,91,-2.82,2.41,12,0.13,-71.00,83.00,499,20240531,-59.92,200,20250512,0.00,385,-48.05,20250210,200,0.00,20250512,499,-59.92,20240531,200,0.00,20250512,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
20250512,140814,54,100.00,KONEX,신저가,,N,N,N,N, ,N,200,-35,4,-14.89,12122310,60061,73.25,235,235,200,270,200,235,201.83,0.00,0,0,314,274,252,212,190,263,201,227,35,500,140,1,1,45486252,91,-2.82,2.41,12,0.13,-71.00,83.00,499,20240531,-59.92,200,20250512,0.00,385,-48.05,20250210,200,0.00,20250512,499,-59.92,20240531,200,0.00,20250512,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
20250512,130814,54,100.00,KONEX,신저가,,N,N,N,N, ,N,200,-35,4,-14.89,11663710,57768,70.45,235,235,200,270,200,235,201.91,0.00,0,0,314,274,252,212,190,263,201,227,35,500,140,1,1,45486252,91,-2.82,2.41,12,0.13,-71.00,83.00,499,20240531,-59.92,200,20250512,0.00,385,-48.05,20250210,200,0.00,20250512,499,-59.92,20240531,200,0.00,20250512,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
20250512,120815,54,100.00,KONEX,신저가,,N,N,N,N, ,N,200,-35,4,-14.89,11441710,56658,69.10,235,235,200,270,200,235,201.94,0.00,0,0,314,274,252,212,190,263,201,227,35,500,140,1,1,45486252,91,-2.82,2.41,12,0.12,-71.00,83.00,499,20240531,-59.92,200,20250512,0.00,385,-48.05,20250210,200,0.00,20250512,499,-59.92,20240531,200,0.00,20250512,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
20250512,110814,54,100.00,KONEX,신저가,,N,N,N,N, ,N,200,-35,4,-14.89,8406910,41484,50.59,235,235,200,270,200,235,202.65,0.00,0,0,314,274,252,212,190,263,201,227,35,500,140,1,1,45486252,91,-2.82,2.41,12,0.09,-71.00,83.00,499,20240531,-59.92,200,20250512,0.00,385,-48.05,20250210,200,0.00,20250512,499,-59.92,20240531,200,0.00,20250512,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
20250512,100812,54,100.00,KONEX,신저가,,N,N,N,N, ,N,214,-21,5,-8.94,2693671,13129,16.01,235,235,200,270,200,235,205.17,0.00,0,0,314,274,252,212,190,263,201,227,35,500,140,1,1,45486252,97,-3.01,2.58,12,0.03,-71.00,83.00,499,20240531,-57.11,200,20250512,7.00,385,-44.42,20250210,200,7.00,20250512,499,-57.11,20240531,200,7.00,20250512,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
20250512,090814,54,100.00,KONEX,,,N,N,N,N, ,N,235,0,3,0.00,4700,20,0.02,235,235,235,270,200,235,235.00,0.00,0,0,314,274,252,212,190,263,201,227,35,500,140,1,1,45486252,107,-3.31,2.83,12,0.00,-71.00,83.00,499,20240531,-52.91,230,20250509,2.17,385,-38.96,20250210,230,2.17,20250509,499,-52.91,20240531,230,2.17,20250509,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
20250509,160807,57,100.00,KONEX,신저가,,N,N,N,N, ,N,235,-35,5,-12.96,20109098,82000,104.41,290,292,230,310,230,270,245.23,0.00,0,0,297,283,259,245,221,289,251,227,40,500,160,1,1,45486252,107,-3.31,2.83,12,0.18,-71.00,83.00,499,20240531,-52.91,230,20250509,2.17,385,-38.96,20250210,230,2.17,20250509,499,-52.91,20240531,230,2.17,20250509,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250509,150816,57,100.00,KONEX,신저가,,N,N,N,N, ,N,235,-35,5,-12.96,19638628,79998,101.86,290,292,230,310,230,270,245.49,0.00,0,0,297,283,259,245,221,289,251,227,40,500,160,1,1,45486252,107,-3.31,2.83,12,0.18,-71.00,83.00,499,20240531,-52.91,230,20250509,2.17,385,-38.96,20250210,230,2.17,20250509,499,-52.91,20240531,230,2.17,20250509,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250509,140812,57,100.00,KONEX,신저가,,N,N,N,N, ,N,230,-40,4,-14.81,17599924,71195,90.65,290,292,230,310,230,270,247.21,0.00,0,0,297,283,259,245,221,289,251,227,40,500,160,1,1,45486252,105,-3.24,2.77,12,0.16,-71.00,83.00,499,20240531,-53.91,230,20250509,0.00,385,-40.26,20250210,230,0.00,20250509,499,-53.91,20240531,230,0.00,20250509,0.00,Y,149300,500,227 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 160807 54 100.00 KONEX 신저가 N N N N N 200 -35 4 -14.89 12242910 60664 73.98 235 235 200 270 200 235 201.82 0.00 0 0 314 274 252 212 190 263 201 227 35 500 140 1 1 45486252 91 -2.82 2.41 12 0.13 -71.00 83.00 499 20240531 -59.92 200 20250512 0.00 385 -48.05 20250210 200 0.00 20250512 499 -59.92 20240531 200 0.00 20250512 0.00 Y 149300 500 227 억 0 N N 0 N 01 N
3 20250512 150816 54 100.00 KONEX 신저가 N N N N N 200 -35 4 -14.89 12242910 60664 73.98 235 235 200 270 200 235 201.82 0.00 0 0 314 274 252 212 190 263 201 227 35 500 140 1 1 45486252 91 -2.82 2.41 12 0.13 -71.00 83.00 499 20240531 -59.92 200 20250512 0.00 385 -48.05 20250210 200 0.00 20250512 499 -59.92 20240531 200 0.00 20250512 0.00 Y 149300 500 227 억 0 N N 0 N 01 N
4 20250512 140814 54 100.00 KONEX 신저가 N N N N N 200 -35 4 -14.89 12122310 60061 73.25 235 235 200 270 200 235 201.83 0.00 0 0 314 274 252 212 190 263 201 227 35 500 140 1 1 45486252 91 -2.82 2.41 12 0.13 -71.00 83.00 499 20240531 -59.92 200 20250512 0.00 385 -48.05 20250210 200 0.00 20250512 499 -59.92 20240531 200 0.00 20250512 0.00 Y 149300 500 227 억 0 N N 0 N 01 N
5 20250512 130814 54 100.00 KONEX 신저가 N N N N N 200 -35 4 -14.89 11663710 57768 70.45 235 235 200 270 200 235 201.91 0.00 0 0 314 274 252 212 190 263 201 227 35 500 140 1 1 45486252 91 -2.82 2.41 12 0.13 -71.00 83.00 499 20240531 -59.92 200 20250512 0.00 385 -48.05 20250210 200 0.00 20250512 499 -59.92 20240531 200 0.00 20250512 0.00 Y 149300 500 227 억 0 N N 0 N 01 N
6 20250512 120815 54 100.00 KONEX 신저가 N N N N N 200 -35 4 -14.89 11441710 56658 69.10 235 235 200 270 200 235 201.94 0.00 0 0 314 274 252 212 190 263 201 227 35 500 140 1 1 45486252 91 -2.82 2.41 12 0.12 -71.00 83.00 499 20240531 -59.92 200 20250512 0.00 385 -48.05 20250210 200 0.00 20250512 499 -59.92 20240531 200 0.00 20250512 0.00 Y 149300 500 227 억 0 N N 0 N 01 N
7 20250512 110814 54 100.00 KONEX 신저가 N N N N N 200 -35 4 -14.89 8406910 41484 50.59 235 235 200 270 200 235 202.65 0.00 0 0 314 274 252 212 190 263 201 227 35 500 140 1 1 45486252 91 -2.82 2.41 12 0.09 -71.00 83.00 499 20240531 -59.92 200 20250512 0.00 385 -48.05 20250210 200 0.00 20250512 499 -59.92 20240531 200 0.00 20250512 0.00 Y 149300 500 227 억 0 N N 0 N 01 N
8 20250512 100812 54 100.00 KONEX 신저가 N N N N N 214 -21 5 -8.94 2693671 13129 16.01 235 235 200 270 200 235 205.17 0.00 0 0 314 274 252 212 190 263 201 227 35 500 140 1 1 45486252 97 -3.01 2.58 12 0.03 -71.00 83.00 499 20240531 -57.11 200 20250512 7.00 385 -44.42 20250210 200 7.00 20250512 499 -57.11 20240531 200 7.00 20250512 0.00 Y 149300 500 227 억 0 N N 0 N 01 N
9 20250512 090814 54 100.00 KONEX N N N N N 235 0 3 0.00 4700 20 0.02 235 235 235 270 200 235 235.00 0.00 0 0 314 274 252 212 190 263 201 227 35 500 140 1 1 45486252 107 -3.31 2.83 12 0.00 -71.00 83.00 499 20240531 -52.91 230 20250509 2.17 385 -38.96 20250210 230 2.17 20250509 499 -52.91 20240531 230 2.17 20250509 0.00 Y 149300 500 227 억 0 N N 0 N 01 N
10 20250509 160807 57 100.00 KONEX 신저가 N N N N N 235 -35 5 -12.96 20109098 82000 104.41 290 292 230 310 230 270 245.23 0.00 0 0 297 283 259 245 221 289 251 227 40 500 160 1 1 45486252 107 -3.31 2.83 12 0.18 -71.00 83.00 499 20240531 -52.91 230 20250509 2.17 385 -38.96 20250210 230 2.17 20250509 499 -52.91 20240531 230 2.17 20250509 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
11 20250509 150816 57 100.00 KONEX 신저가 N N N N N 235 -35 5 -12.96 19638628 79998 101.86 290 292 230 310 230 270 245.49 0.00 0 0 297 283 259 245 221 289 251 227 40 500 160 1 1 45486252 107 -3.31 2.83 12 0.18 -71.00 83.00 499 20240531 -52.91 230 20250509 2.17 385 -38.96 20250210 230 2.17 20250509 499 -52.91 20240531 230 2.17 20250509 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
12 20250509 140812 57 100.00 KONEX 신저가 N N N N N 230 -40 4 -14.81 17599924 71195 90.65 290 292 230 310 230 270 247.21 0.00 0 0 297 283 259 245 221 289 251 227 40 500 160 1 1 45486252 105 -3.24 2.77 12 0.16 -71.00 83.00 499 20240531 -53.91 230 20250509 0.00 385 -40.26 20250210 230 0.00 20250509 499 -53.91 20240531 230 0.00 20250509 0.00 Y 149300 500 227 억 0 N N 0 N 00 N