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
178600/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
20250512,160822,57,100.00,KONEX,,,N,N,N,N, ,N,2670,270,2,11.25,2670,1,0.97,2670,2670,2670,2760,2040,2400,2670.00,0.00,0,0,2840,2620,2345,2125,1850,2482,1987,22,360,500,1440,5,1,4449600,119,32.56,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.65,2070,20250509,28.99,3415,-21.82,20250206,2070,28.99,20250509,3640,-26.65,20240813,2070,28.99,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250512,150831,57,100.00,KONEX,,,N,N,N,N, ,N,2670,270,2,11.25,2670,1,0.97,2670,2670,2670,2760,2040,2400,2670.00,0.00,0,0,2840,2620,2345,2125,1850,2482,1987,22,360,500,1440,5,1,4449600,119,32.56,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.65,2070,20250509,28.99,3415,-21.82,20250206,2070,28.99,20250509,3640,-26.65,20240813,2070,28.99,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250512,140830,57,100.00,KONEX,,,N,N,N,N, ,N,2670,270,2,11.25,2670,1,0.97,2670,2670,2670,2760,2040,2400,2670.00,0.00,0,0,2840,2620,2345,2125,1850,2482,1987,22,360,500,1440,5,1,4449600,119,32.56,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.65,2070,20250509,28.99,3415,-21.82,20250206,2070,28.99,20250509,3640,-26.65,20240813,2070,28.99,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250512,130830,57,100.00,KONEX,,,N,N,N,N, ,N,2670,270,2,11.25,2670,1,0.97,2670,2670,2670,2760,2040,2400,2670.00,0.00,0,0,2840,2620,2345,2125,1850,2482,1987,22,360,500,1440,5,1,4449600,119,32.56,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.65,2070,20250509,28.99,3415,-21.82,20250206,2070,28.99,20250509,3640,-26.65,20240813,2070,28.99,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250512,120830,57,100.00,KONEX,,,N,N,N,N, ,N,2670,270,2,11.25,2670,1,0.97,2670,2670,2670,2760,2040,2400,2670.00,0.00,0,0,2840,2620,2345,2125,1850,2482,1987,22,360,500,1440,5,1,4449600,119,32.56,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.65,2070,20250509,28.99,3415,-21.82,20250206,2070,28.99,20250509,3640,-26.65,20240813,2070,28.99,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250512,110829,57,100.00,KONEX,,,N,N,N,N, ,N,2670,270,2,11.25,2670,1,0.97,2670,2670,2670,2760,2040,2400,2670.00,0.00,0,0,2840,2620,2345,2125,1850,2482,1987,22,360,500,1440,5,1,4449600,119,32.56,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.65,2070,20250509,28.99,3415,-21.82,20250206,2070,28.99,20250509,3640,-26.65,20240813,2070,28.99,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250512,100827,57,100.00,KONEX,,,N,N,N,N, ,N,2670,270,2,11.25,2670,1,0.97,2670,2670,2670,2760,2040,2400,2670.00,0.00,0,0,2840,2620,2345,2125,1850,2482,1987,22,360,500,1440,5,1,4449600,119,32.56,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.65,2070,20250509,28.99,3415,-21.82,20250206,2070,28.99,20250509,3640,-26.65,20240813,2070,28.99,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250512,090829,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2840,2620,2345,2125,1850,2482,1987,22,360,500,1440,5,1,4449600,107,29.27,0.46,06,0.00,82.00,5169.00,3640,20240813,-34.07,2070,20250509,15.94,3415,-29.72,20250206,2070,15.94,20250509,3640,-34.07,20240813,2070,15.94,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250509,160822,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2400,165,2,7.38,215085,103,16.04,2565,2565,2070,2570,1900,2235,2088.20,0.00,0,0,3228,2731,2483,1986,1738,2607,1862,22,335,500,1340,5,1,4449600,107,29.27,0.46,06,0.00,82.00,5169.00,3640,20240813,-34.07,2070,20250509,15.94,3415,-29.72,20250206,2070,15.94,20250509,3640,-34.07,20240813,2070,15.94,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250509,150831,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2400,165,2,7.38,215085,103,16.04,2565,2565,2070,2570,1900,2235,2088.20,0.00,0,0,3228,2731,2483,1986,1738,2607,1862,22,335,500,1340,5,1,4449600,107,29.27,0.46,06,0.00,82.00,5169.00,3640,20240813,-34.07,2070,20250509,15.94,3415,-29.72,20250206,2070,15.94,20250509,3640,-34.07,20240813,2070,15.94,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
20250509,140827,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2400,165,2,7.38,215085,103,16.04,2565,2565,2070,2570,1900,2235,2088.20,0.00,0,0,3228,2731,2483,1986,1738,2607,1862,22,335,500,1340,5,1,4449600,107,29.27,0.46,06,0.00,82.00,5169.00,3640,20240813,-34.07,2070,20250509,15.94,3415,-29.72,20250206,2070,15.94,20250509,3640,-34.07,20240813,2070,15.94,20250509,0.00,Y,178600,500,22 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 160822 57 100.00 KONEX N N N N N 2670 270 2 11.25 2670 1 0.97 2670 2670 2670 2760 2040 2400 2670.00 0.00 0 0 2840 2620 2345 2125 1850 2482 1987 22 360 500 1440 5 1 4449600 119 32.56 0.52 06 0.00 82.00 5169.00 3640 20240813 -26.65 2070 20250509 28.99 3415 -21.82 20250206 2070 28.99 20250509 3640 -26.65 20240813 2070 28.99 20250509 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
3 20250512 150831 57 100.00 KONEX N N N N N 2670 270 2 11.25 2670 1 0.97 2670 2670 2670 2760 2040 2400 2670.00 0.00 0 0 2840 2620 2345 2125 1850 2482 1987 22 360 500 1440 5 1 4449600 119 32.56 0.52 06 0.00 82.00 5169.00 3640 20240813 -26.65 2070 20250509 28.99 3415 -21.82 20250206 2070 28.99 20250509 3640 -26.65 20240813 2070 28.99 20250509 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
4 20250512 140830 57 100.00 KONEX N N N N N 2670 270 2 11.25 2670 1 0.97 2670 2670 2670 2760 2040 2400 2670.00 0.00 0 0 2840 2620 2345 2125 1850 2482 1987 22 360 500 1440 5 1 4449600 119 32.56 0.52 06 0.00 82.00 5169.00 3640 20240813 -26.65 2070 20250509 28.99 3415 -21.82 20250206 2070 28.99 20250509 3640 -26.65 20240813 2070 28.99 20250509 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
5 20250512 130830 57 100.00 KONEX N N N N N 2670 270 2 11.25 2670 1 0.97 2670 2670 2670 2760 2040 2400 2670.00 0.00 0 0 2840 2620 2345 2125 1850 2482 1987 22 360 500 1440 5 1 4449600 119 32.56 0.52 06 0.00 82.00 5169.00 3640 20240813 -26.65 2070 20250509 28.99 3415 -21.82 20250206 2070 28.99 20250509 3640 -26.65 20240813 2070 28.99 20250509 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
6 20250512 120830 57 100.00 KONEX N N N N N 2670 270 2 11.25 2670 1 0.97 2670 2670 2670 2760 2040 2400 2670.00 0.00 0 0 2840 2620 2345 2125 1850 2482 1987 22 360 500 1440 5 1 4449600 119 32.56 0.52 06 0.00 82.00 5169.00 3640 20240813 -26.65 2070 20250509 28.99 3415 -21.82 20250206 2070 28.99 20250509 3640 -26.65 20240813 2070 28.99 20250509 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
7 20250512 110829 57 100.00 KONEX N N N N N 2670 270 2 11.25 2670 1 0.97 2670 2670 2670 2760 2040 2400 2670.00 0.00 0 0 2840 2620 2345 2125 1850 2482 1987 22 360 500 1440 5 1 4449600 119 32.56 0.52 06 0.00 82.00 5169.00 3640 20240813 -26.65 2070 20250509 28.99 3415 -21.82 20250206 2070 28.99 20250509 3640 -26.65 20240813 2070 28.99 20250509 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
8 20250512 100827 57 100.00 KONEX N N N N N 2670 270 2 11.25 2670 1 0.97 2670 2670 2670 2760 2040 2400 2670.00 0.00 0 0 2840 2620 2345 2125 1850 2482 1987 22 360 500 1440 5 1 4449600 119 32.56 0.52 06 0.00 82.00 5169.00 3640 20240813 -26.65 2070 20250509 28.99 3415 -21.82 20250206 2070 28.99 20250509 3640 -26.65 20240813 2070 28.99 20250509 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
9 20250512 090829 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2840 2620 2345 2125 1850 2482 1987 22 360 500 1440 5 1 4449600 107 29.27 0.46 06 0.00 82.00 5169.00 3640 20240813 -34.07 2070 20250509 15.94 3415 -29.72 20250206 2070 15.94 20250509 3640 -34.07 20240813 2070 15.94 20250509 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
10 20250509 160822 57 100.00 KONEX 신저가 N N N N N 2400 165 2 7.38 215085 103 16.04 2565 2565 2070 2570 1900 2235 2088.20 0.00 0 0 3228 2731 2483 1986 1738 2607 1862 22 335 500 1340 5 1 4449600 107 29.27 0.46 06 0.00 82.00 5169.00 3640 20240813 -34.07 2070 20250509 15.94 3415 -29.72 20250206 2070 15.94 20250509 3640 -34.07 20240813 2070 15.94 20250509 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
11 20250509 150831 57 100.00 KONEX 신저가 N N N N N 2400 165 2 7.38 215085 103 16.04 2565 2565 2070 2570 1900 2235 2088.20 0.00 0 0 3228 2731 2483 1986 1738 2607 1862 22 335 500 1340 5 1 4449600 107 29.27 0.46 06 0.00 82.00 5169.00 3640 20240813 -34.07 2070 20250509 15.94 3415 -29.72 20250206 2070 15.94 20250509 3640 -34.07 20240813 2070 15.94 20250509 0.00 Y 178600 500 22 억 0 N N 0 N 00 N
12 20250509 140827 57 100.00 KONEX 신저가 N N N N N 2400 165 2 7.38 215085 103 16.04 2565 2565 2070 2570 1900 2235 2088.20 0.00 0 0 3228 2731 2483 1986 1738 2607 1862 22 335 500 1340 5 1 4449600 107 29.27 0.46 06 0.00 82.00 5169.00 3640 20240813 -34.07 2070 20250509 15.94 3415 -29.72 20250206 2070 15.94 20250509 3640 -34.07 20240813 2070 15.94 20250509 0.00 Y 178600 500 22 억 0 N N 0 N 00 N