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
169670/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
20250512,160816,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-140,5,-1.37,2545300,252,43.37,10200,10200,10100,11770,8710,10240,10100.40,0.00,0,0,10426,10332,10166,10072,9906,10250,9990,18,1530,500,6140,10,1,2868401,290,56.11,1.98,12,0.01,180.00,5103.00,16000,20240723,-36.88,4700,20241114,114.89,13000,-22.31,20250224,8210,23.02,20250102,16000,-36.88,20240723,4700,114.89,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250512,150826,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-140,5,-1.37,2545300,252,43.37,10200,10200,10100,11770,8710,10240,10100.40,0.00,0,0,10426,10332,10166,10072,9906,10250,9990,18,1530,500,6140,10,1,2868401,290,56.11,1.98,12,0.01,180.00,5103.00,16000,20240723,-36.88,4700,20241114,114.89,13000,-22.31,20250224,8210,23.02,20250102,16000,-36.88,20240723,4700,114.89,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250512,140824,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-140,5,-1.37,1535300,152,26.16,10200,10200,10100,11770,8710,10240,10100.66,0.00,0,0,10426,10332,10166,10072,9906,10250,9990,18,1530,500,6140,10,1,2868401,290,56.11,1.98,12,0.01,180.00,5103.00,16000,20240723,-36.88,4700,20241114,114.89,13000,-22.31,20250224,8210,23.02,20250102,16000,-36.88,20240723,4700,114.89,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250512,130824,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-140,5,-1.37,363700,36,6.20,10200,10200,10100,11770,8710,10240,10102.78,0.00,0,0,10426,10332,10166,10072,9906,10250,9990,18,1530,500,6140,10,1,2868401,290,56.11,1.98,12,0.00,180.00,5103.00,16000,20240723,-36.88,4700,20241114,114.89,13000,-22.31,20250224,8210,23.02,20250102,16000,-36.88,20240723,4700,114.89,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250512,120824,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-40,5,-0.39,10200,1,0.17,10200,10200,10200,11770,8710,10240,10200.00,0.00,0,0,10426,10332,10166,10072,9906,10250,9990,18,1530,500,6140,10,1,2868401,293,56.67,2.00,12,0.00,180.00,5103.00,16000,20240723,-36.25,4700,20241114,117.02,13000,-21.54,20250224,8210,24.24,20250102,16000,-36.25,20240723,4700,117.02,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250512,110824,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-40,5,-0.39,10200,1,0.17,10200,10200,10200,11770,8710,10240,10200.00,0.00,0,0,10426,10332,10166,10072,9906,10250,9990,18,1530,500,6140,10,1,2868401,293,56.67,2.00,12,0.00,180.00,5103.00,16000,20240723,-36.25,4700,20241114,117.02,13000,-21.54,20250224,8210,24.24,20250102,16000,-36.25,20240723,4700,117.02,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250512,100822,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-40,5,-0.39,10200,1,0.17,10200,10200,10200,11770,8710,10240,10200.00,0.00,0,0,10426,10332,10166,10072,9906,10250,9990,18,1530,500,6140,10,1,2868401,293,56.67,2.00,12,0.00,180.00,5103.00,16000,20240723,-36.25,4700,20241114,117.02,13000,-21.54,20250224,8210,24.24,20250102,16000,-36.25,20240723,4700,117.02,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250512,090823,57,100.00,KONEX,,,N,N,N,N, ,N,10240,0,3,0.00,0,0,0.00,0,0,0,11770,8710,10240,0.00,0.00,0,0,10426,10332,10166,10072,9906,10250,9990,18,1530,500,6140,10,1,2868401,294,56.89,2.01,12,0.00,180.00,5103.00,16000,20240723,-36.00,4700,20241114,117.87,13000,-21.23,20250224,8210,24.73,20250102,16000,-36.00,20240723,4700,117.87,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250509,160816,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-40,5,-0.39,5810500,581,2640.91,10260,10260,10000,11820,8740,10280,10000.86,0.00,0,0,10360,10320,10260,10220,10160,10340,10240,18,1540,500,6160,10,1,2868401,294,56.89,2.01,12,0.02,180.00,5103.00,16000,20240723,-36.00,4700,20241114,117.87,13000,-21.23,20250224,8210,24.73,20250102,16000,-36.00,20240723,4700,117.87,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250509,150825,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-40,5,-0.39,5810500,581,2640.91,10260,10260,10000,11820,8740,10280,10000.86,0.00,0,0,10360,10320,10260,10220,10160,10340,10240,18,1540,500,6160,10,1,2868401,294,56.89,2.01,12,0.02,180.00,5103.00,16000,20240723,-36.00,4700,20241114,117.87,13000,-21.23,20250224,8210,24.73,20250102,16000,-36.00,20240723,4700,117.87,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250509,140822,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-40,5,-0.39,5810500,581,2640.91,10260,10260,10000,11820,8740,10280,10000.86,0.00,0,0,10360,10320,10260,10220,10160,10340,10240,18,1540,500,6160,10,1,2868401,294,56.89,2.01,12,0.02,180.00,5103.00,16000,20240723,-36.00,4700,20241114,117.87,13000,-21.23,20250224,8210,24.73,20250102,16000,-36.00,20240723,4700,117.87,20241114,0.00,Y,169670,500,17 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 160816 57 100.00 KONEX N N N N N 10100 -140 5 -1.37 2545300 252 43.37 10200 10200 10100 11770 8710 10240 10100.40 0.00 0 0 10426 10332 10166 10072 9906 10250 9990 18 1530 500 6140 10 1 2868401 290 56.11 1.98 12 0.01 180.00 5103.00 16000 20240723 -36.88 4700 20241114 114.89 13000 -22.31 20250224 8210 23.02 20250102 16000 -36.88 20240723 4700 114.89 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
3 20250512 150826 57 100.00 KONEX N N N N N 10100 -140 5 -1.37 2545300 252 43.37 10200 10200 10100 11770 8710 10240 10100.40 0.00 0 0 10426 10332 10166 10072 9906 10250 9990 18 1530 500 6140 10 1 2868401 290 56.11 1.98 12 0.01 180.00 5103.00 16000 20240723 -36.88 4700 20241114 114.89 13000 -22.31 20250224 8210 23.02 20250102 16000 -36.88 20240723 4700 114.89 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
4 20250512 140824 57 100.00 KONEX N N N N N 10100 -140 5 -1.37 1535300 152 26.16 10200 10200 10100 11770 8710 10240 10100.66 0.00 0 0 10426 10332 10166 10072 9906 10250 9990 18 1530 500 6140 10 1 2868401 290 56.11 1.98 12 0.01 180.00 5103.00 16000 20240723 -36.88 4700 20241114 114.89 13000 -22.31 20250224 8210 23.02 20250102 16000 -36.88 20240723 4700 114.89 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
5 20250512 130824 57 100.00 KONEX N N N N N 10100 -140 5 -1.37 363700 36 6.20 10200 10200 10100 11770 8710 10240 10102.78 0.00 0 0 10426 10332 10166 10072 9906 10250 9990 18 1530 500 6140 10 1 2868401 290 56.11 1.98 12 0.00 180.00 5103.00 16000 20240723 -36.88 4700 20241114 114.89 13000 -22.31 20250224 8210 23.02 20250102 16000 -36.88 20240723 4700 114.89 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
6 20250512 120824 57 100.00 KONEX N N N N N 10200 -40 5 -0.39 10200 1 0.17 10200 10200 10200 11770 8710 10240 10200.00 0.00 0 0 10426 10332 10166 10072 9906 10250 9990 18 1530 500 6140 10 1 2868401 293 56.67 2.00 12 0.00 180.00 5103.00 16000 20240723 -36.25 4700 20241114 117.02 13000 -21.54 20250224 8210 24.24 20250102 16000 -36.25 20240723 4700 117.02 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
7 20250512 110824 57 100.00 KONEX N N N N N 10200 -40 5 -0.39 10200 1 0.17 10200 10200 10200 11770 8710 10240 10200.00 0.00 0 0 10426 10332 10166 10072 9906 10250 9990 18 1530 500 6140 10 1 2868401 293 56.67 2.00 12 0.00 180.00 5103.00 16000 20240723 -36.25 4700 20241114 117.02 13000 -21.54 20250224 8210 24.24 20250102 16000 -36.25 20240723 4700 117.02 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
8 20250512 100822 57 100.00 KONEX N N N N N 10200 -40 5 -0.39 10200 1 0.17 10200 10200 10200 11770 8710 10240 10200.00 0.00 0 0 10426 10332 10166 10072 9906 10250 9990 18 1530 500 6140 10 1 2868401 293 56.67 2.00 12 0.00 180.00 5103.00 16000 20240723 -36.25 4700 20241114 117.02 13000 -21.54 20250224 8210 24.24 20250102 16000 -36.25 20240723 4700 117.02 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
9 20250512 090823 57 100.00 KONEX N N N N N 10240 0 3 0.00 0 0 0.00 0 0 0 11770 8710 10240 0.00 0.00 0 0 10426 10332 10166 10072 9906 10250 9990 18 1530 500 6140 10 1 2868401 294 56.89 2.01 12 0.00 180.00 5103.00 16000 20240723 -36.00 4700 20241114 117.87 13000 -21.23 20250224 8210 24.73 20250102 16000 -36.00 20240723 4700 117.87 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
10 20250509 160816 57 100.00 KONEX N N N N N 10240 -40 5 -0.39 5810500 581 2640.91 10260 10260 10000 11820 8740 10280 10000.86 0.00 0 0 10360 10320 10260 10220 10160 10340 10240 18 1540 500 6160 10 1 2868401 294 56.89 2.01 12 0.02 180.00 5103.00 16000 20240723 -36.00 4700 20241114 117.87 13000 -21.23 20250224 8210 24.73 20250102 16000 -36.00 20240723 4700 117.87 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
11 20250509 150825 57 100.00 KONEX N N N N N 10240 -40 5 -0.39 5810500 581 2640.91 10260 10260 10000 11820 8740 10280 10000.86 0.00 0 0 10360 10320 10260 10220 10160 10340 10240 18 1540 500 6160 10 1 2868401 294 56.89 2.01 12 0.02 180.00 5103.00 16000 20240723 -36.00 4700 20241114 117.87 13000 -21.23 20250224 8210 24.73 20250102 16000 -36.00 20240723 4700 117.87 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
12 20250509 140822 57 100.00 KONEX N N N N N 10240 -40 5 -0.39 5810500 581 2640.91 10260 10260 10000 11820 8740 10280 10000.86 0.00 0 0 10360 10320 10260 10220 10160 10340 10240 18 1540 500 6160 10 1 2868401 294 56.89 2.01 12 0.02 180.00 5103.00 16000 20240723 -36.00 4700 20241114 117.87 13000 -21.23 20250224 8210 24.73 20250102 16000 -36.00 20240723 4700 117.87 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N