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
176590/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
20250512,160821,57,100.00,KONEX,,,N,N,N,N, ,N,6700,200,2,3.08,11936240,1843,233.88,6600,6740,6200,7470,5530,6500,6476.53,0.00,0,0,6900,6700,6600,6400,6300,6650,6350,29,970,500,3900,10,1,5823333,390,-13.54,3.37,12,0.03,-495.00,1991.00,9870,20240826,-32.12,5210,20250117,28.60,8200,-18.29,20250217,5210,28.60,20250117,9870,-32.12,20240826,5210,28.60,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250512,150830,57,100.00,KONEX,,,N,N,N,N, ,N,6700,200,2,3.08,10751140,1661,210.79,6600,6740,6200,7470,5530,6500,6472.69,0.00,0,0,6900,6700,6600,6400,6300,6650,6350,29,970,500,3900,10,1,5823333,390,-13.54,3.37,12,0.03,-495.00,1991.00,9870,20240826,-32.12,5210,20250117,28.60,8200,-18.29,20250217,5210,28.60,20250117,9870,-32.12,20240826,5210,28.60,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250512,140828,57,100.00,KONEX,,,N,N,N,N, ,N,6700,200,2,3.08,10751140,1661,210.79,6600,6740,6200,7470,5530,6500,6472.69,0.00,0,0,6900,6700,6600,6400,6300,6650,6350,29,970,500,3900,10,1,5823333,390,-13.54,3.37,12,0.03,-495.00,1991.00,9870,20240826,-32.12,5210,20250117,28.60,8200,-18.29,20250217,5210,28.60,20250117,9870,-32.12,20240826,5210,28.60,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250512,130828,57,100.00,KONEX,,,N,N,N,N, ,N,6700,200,2,3.08,10731040,1658,210.41,6600,6740,6200,7470,5530,6500,6472.28,0.00,0,0,6900,6700,6600,6400,6300,6650,6350,29,970,500,3900,10,1,5823333,390,-13.54,3.37,12,0.03,-495.00,1991.00,9870,20240826,-32.12,5210,20250117,28.60,8200,-18.29,20250217,5210,28.60,20250117,9870,-32.12,20240826,5210,28.60,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250512,120828,57,100.00,KONEX,,,N,N,N,N, ,N,6600,100,2,1.54,10704240,1654,209.90,6600,6740,6200,7470,5530,6500,6471.73,0.00,0,0,6900,6700,6600,6400,6300,6650,6350,29,970,500,3900,10,1,5823333,384,-13.33,3.31,12,0.03,-495.00,1991.00,9870,20240826,-33.13,5210,20250117,26.68,8200,-19.51,20250217,5210,26.68,20250117,9870,-33.13,20240826,5210,26.68,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250512,110828,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,10638240,1644,208.63,6600,6740,6200,7470,5530,6500,6470.95,0.00,0,0,6900,6700,6600,6400,6300,6650,6350,29,970,500,3900,10,1,5823333,379,-13.13,3.26,12,0.03,-495.00,1991.00,9870,20240826,-34.14,5210,20250117,24.76,8200,-20.73,20250217,5210,24.76,20250117,9870,-34.14,20240826,5210,24.76,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250512,100826,57,100.00,KONEX,,,N,N,N,N, ,N,6650,150,2,2.31,3280190,494,62.69,6600,6740,6600,7470,5530,6500,6640.06,0.00,0,0,6900,6700,6600,6400,6300,6650,6350,29,970,500,3900,10,1,5823333,387,-13.43,3.34,12,0.01,-495.00,1991.00,9870,20240826,-32.62,5210,20250117,27.64,8200,-18.90,20250217,5210,27.64,20250117,9870,-32.62,20240826,5210,27.64,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250512,090827,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,0,0,0.00,0,0,0,7470,5530,6500,0.00,0.00,0,0,6900,6700,6600,6400,6300,6650,6350,29,970,500,3900,10,1,5823333,379,-13.13,3.26,12,0.00,-495.00,1991.00,9870,20240826,-34.14,5210,20250117,24.76,8200,-20.73,20250217,5210,24.76,20250117,9870,-34.14,20240826,5210,24.76,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250509,160820,57,100.00,KONEX,,,N,N,N,N, ,N,6500,-50,5,-0.76,5290880,788,233.14,6600,6800,6500,7530,5570,6550,6714.31,0.00,0,0,6596,6572,6546,6522,6496,6560,6510,29,980,500,3930,10,1,5823333,379,-13.13,3.26,12,0.01,-495.00,1991.00,9870,20240826,-34.14,5210,20250117,24.76,8200,-20.73,20250217,5210,24.76,20250117,9870,-34.14,20240826,5210,24.76,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250509,150829,57,100.00,KONEX,,,N,N,N,N, ,N,6650,100,2,1.53,4559960,676,200.00,6600,6800,6600,7530,5570,6550,6745.50,0.00,0,0,6596,6572,6546,6522,6496,6560,6510,29,980,500,3930,10,1,5823333,387,-13.43,3.34,12,0.01,-495.00,1991.00,9870,20240826,-32.62,5210,20250117,27.64,8200,-18.90,20250217,5210,27.64,20250117,9870,-32.62,20240826,5210,27.64,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
20250509,140826,57,100.00,KONEX,,,N,N,N,N, ,N,6600,50,2,0.76,4519920,670,198.22,6600,6800,6600,7530,5570,6550,6746.15,0.00,0,0,6596,6572,6546,6522,6496,6560,6510,29,980,500,3930,10,1,5823333,384,-13.33,3.31,12,0.01,-495.00,1991.00,9870,20240826,-33.13,5210,20250117,26.68,8200,-19.51,20250217,5210,26.68,20250117,9870,-33.13,20240826,5210,26.68,20250117,0.00,Y,176590,500,29 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 160821 57 100.00 KONEX N N N N N 6700 200 2 3.08 11936240 1843 233.88 6600 6740 6200 7470 5530 6500 6476.53 0.00 0 0 6900 6700 6600 6400 6300 6650 6350 29 970 500 3900 10 1 5823333 390 -13.54 3.37 12 0.03 -495.00 1991.00 9870 20240826 -32.12 5210 20250117 28.60 8200 -18.29 20250217 5210 28.60 20250117 9870 -32.12 20240826 5210 28.60 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
3 20250512 150830 57 100.00 KONEX N N N N N 6700 200 2 3.08 10751140 1661 210.79 6600 6740 6200 7470 5530 6500 6472.69 0.00 0 0 6900 6700 6600 6400 6300 6650 6350 29 970 500 3900 10 1 5823333 390 -13.54 3.37 12 0.03 -495.00 1991.00 9870 20240826 -32.12 5210 20250117 28.60 8200 -18.29 20250217 5210 28.60 20250117 9870 -32.12 20240826 5210 28.60 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
4 20250512 140828 57 100.00 KONEX N N N N N 6700 200 2 3.08 10751140 1661 210.79 6600 6740 6200 7470 5530 6500 6472.69 0.00 0 0 6900 6700 6600 6400 6300 6650 6350 29 970 500 3900 10 1 5823333 390 -13.54 3.37 12 0.03 -495.00 1991.00 9870 20240826 -32.12 5210 20250117 28.60 8200 -18.29 20250217 5210 28.60 20250117 9870 -32.12 20240826 5210 28.60 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
5 20250512 130828 57 100.00 KONEX N N N N N 6700 200 2 3.08 10731040 1658 210.41 6600 6740 6200 7470 5530 6500 6472.28 0.00 0 0 6900 6700 6600 6400 6300 6650 6350 29 970 500 3900 10 1 5823333 390 -13.54 3.37 12 0.03 -495.00 1991.00 9870 20240826 -32.12 5210 20250117 28.60 8200 -18.29 20250217 5210 28.60 20250117 9870 -32.12 20240826 5210 28.60 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
6 20250512 120828 57 100.00 KONEX N N N N N 6600 100 2 1.54 10704240 1654 209.90 6600 6740 6200 7470 5530 6500 6471.73 0.00 0 0 6900 6700 6600 6400 6300 6650 6350 29 970 500 3900 10 1 5823333 384 -13.33 3.31 12 0.03 -495.00 1991.00 9870 20240826 -33.13 5210 20250117 26.68 8200 -19.51 20250217 5210 26.68 20250117 9870 -33.13 20240826 5210 26.68 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
7 20250512 110828 57 100.00 KONEX N N N N N 6500 0 3 0.00 10638240 1644 208.63 6600 6740 6200 7470 5530 6500 6470.95 0.00 0 0 6900 6700 6600 6400 6300 6650 6350 29 970 500 3900 10 1 5823333 379 -13.13 3.26 12 0.03 -495.00 1991.00 9870 20240826 -34.14 5210 20250117 24.76 8200 -20.73 20250217 5210 24.76 20250117 9870 -34.14 20240826 5210 24.76 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
8 20250512 100826 57 100.00 KONEX N N N N N 6650 150 2 2.31 3280190 494 62.69 6600 6740 6600 7470 5530 6500 6640.06 0.00 0 0 6900 6700 6600 6400 6300 6650 6350 29 970 500 3900 10 1 5823333 387 -13.43 3.34 12 0.01 -495.00 1991.00 9870 20240826 -32.62 5210 20250117 27.64 8200 -18.90 20250217 5210 27.64 20250117 9870 -32.62 20240826 5210 27.64 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
9 20250512 090827 57 100.00 KONEX N N N N N 6500 0 3 0.00 0 0 0.00 0 0 0 7470 5530 6500 0.00 0.00 0 0 6900 6700 6600 6400 6300 6650 6350 29 970 500 3900 10 1 5823333 379 -13.13 3.26 12 0.00 -495.00 1991.00 9870 20240826 -34.14 5210 20250117 24.76 8200 -20.73 20250217 5210 24.76 20250117 9870 -34.14 20240826 5210 24.76 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
10 20250509 160820 57 100.00 KONEX N N N N N 6500 -50 5 -0.76 5290880 788 233.14 6600 6800 6500 7530 5570 6550 6714.31 0.00 0 0 6596 6572 6546 6522 6496 6560 6510 29 980 500 3930 10 1 5823333 379 -13.13 3.26 12 0.01 -495.00 1991.00 9870 20240826 -34.14 5210 20250117 24.76 8200 -20.73 20250217 5210 24.76 20250117 9870 -34.14 20240826 5210 24.76 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
11 20250509 150829 57 100.00 KONEX N N N N N 6650 100 2 1.53 4559960 676 200.00 6600 6800 6600 7530 5570 6550 6745.50 0.00 0 0 6596 6572 6546 6522 6496 6560 6510 29 980 500 3930 10 1 5823333 387 -13.43 3.34 12 0.01 -495.00 1991.00 9870 20240826 -32.62 5210 20250117 27.64 8200 -18.90 20250217 5210 27.64 20250117 9870 -32.62 20240826 5210 27.64 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N
12 20250509 140826 57 100.00 KONEX N N N N N 6600 50 2 0.76 4519920 670 198.22 6600 6800 6600 7530 5570 6550 6746.15 0.00 0 0 6596 6572 6546 6522 6496 6560 6510 29 980 500 3930 10 1 5823333 384 -13.33 3.31 12 0.01 -495.00 1991.00 9870 20240826 -33.13 5210 20250117 26.68 8200 -19.51 20250217 5210 26.68 20250117 9870 -33.13 20240826 5210 26.68 20250117 0.00 Y 176590 500 29 억 0 N N 0 N 00 N