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
179720/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
20250512,160823,57,100.00,KONEX,,,N,N,N,N, ,N,11940,-50,5,-0.42,209390,20,0.00,11000,11940,10200,13780,10200,11990,10469.50,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,285,-7.59,31.59,12,0.00,-1573.00,378.00,15000,20241127,-20.40,6000,20240610,99.00,13490,-11.49,20250207,7990,49.44,20250326,15000,-20.40,20241127,6000,99.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250512,150833,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-490,5,-4.09,197450,19,0.00,11000,11500,10200,13780,10200,11990,10392.11,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,275,-7.31,30.42,12,0.00,-1573.00,378.00,15000,20241127,-23.33,6000,20240610,91.67,13490,-14.75,20250207,7990,43.93,20250326,15000,-23.33,20241127,6000,91.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250512,140831,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-1790,4,-14.93,164350,16,0.00,11000,11000,10200,13780,10200,11990,10271.88,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,244,-6.48,26.98,12,0.00,-1573.00,378.00,15000,20241127,-32.00,6000,20240610,70.00,13490,-24.39,20250207,7990,27.66,20250326,15000,-32.00,20241127,6000,70.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250512,130831,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250512,120831,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250512,110831,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250512,100829,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250512,090830,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250509,160823,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250509,150832,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250509,140829,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 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 160823 57 100.00 KONEX N N N N N 11940 -50 5 -0.42 209390 20 0.00 11000 11940 10200 13780 10200 11990 10469.50 0.00 0 0 11990 11990 11990 11990 11990 11990 11990 12 1790 500 7190 10 1 2387579 285 -7.59 31.59 12 0.00 -1573.00 378.00 15000 20241127 -20.40 6000 20240610 99.00 13490 -11.49 20250207 7990 49.44 20250326 15000 -20.40 20241127 6000 99.00 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
3 20250512 150833 57 100.00 KONEX N N N N N 11500 -490 5 -4.09 197450 19 0.00 11000 11500 10200 13780 10200 11990 10392.11 0.00 0 0 11990 11990 11990 11990 11990 11990 11990 12 1790 500 7190 10 1 2387579 275 -7.31 30.42 12 0.00 -1573.00 378.00 15000 20241127 -23.33 6000 20240610 91.67 13490 -14.75 20250207 7990 43.93 20250326 15000 -23.33 20241127 6000 91.67 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
4 20250512 140831 57 100.00 KONEX N N N N N 10200 -1790 4 -14.93 164350 16 0.00 11000 11000 10200 13780 10200 11990 10271.88 0.00 0 0 11990 11990 11990 11990 11990 11990 11990 12 1790 500 7190 10 1 2387579 244 -6.48 26.98 12 0.00 -1573.00 378.00 15000 20241127 -32.00 6000 20240610 70.00 13490 -24.39 20250207 7990 27.66 20250326 15000 -32.00 20241127 6000 70.00 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
5 20250512 130831 57 100.00 KONEX N N N N N 11990 0 3 0.00 0 0 0.00 0 0 0 13780 10200 11990 0.00 0.00 0 0 11990 11990 11990 11990 11990 11990 11990 12 1790 500 7190 10 1 2387579 286 -7.62 31.72 12 0.00 -1573.00 378.00 15000 20241127 -20.07 6000 20240610 99.83 13490 -11.12 20250207 7990 50.06 20250326 15000 -20.07 20241127 6000 99.83 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
6 20250512 120831 57 100.00 KONEX N N N N N 11990 0 3 0.00 0 0 0.00 0 0 0 13780 10200 11990 0.00 0.00 0 0 11990 11990 11990 11990 11990 11990 11990 12 1790 500 7190 10 1 2387579 286 -7.62 31.72 12 0.00 -1573.00 378.00 15000 20241127 -20.07 6000 20240610 99.83 13490 -11.12 20250207 7990 50.06 20250326 15000 -20.07 20241127 6000 99.83 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
7 20250512 110831 57 100.00 KONEX N N N N N 11990 0 3 0.00 0 0 0.00 0 0 0 13780 10200 11990 0.00 0.00 0 0 11990 11990 11990 11990 11990 11990 11990 12 1790 500 7190 10 1 2387579 286 -7.62 31.72 12 0.00 -1573.00 378.00 15000 20241127 -20.07 6000 20240610 99.83 13490 -11.12 20250207 7990 50.06 20250326 15000 -20.07 20241127 6000 99.83 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
8 20250512 100829 57 100.00 KONEX N N N N N 11990 0 3 0.00 0 0 0.00 0 0 0 13780 10200 11990 0.00 0.00 0 0 11990 11990 11990 11990 11990 11990 11990 12 1790 500 7190 10 1 2387579 286 -7.62 31.72 12 0.00 -1573.00 378.00 15000 20241127 -20.07 6000 20240610 99.83 13490 -11.12 20250207 7990 50.06 20250326 15000 -20.07 20241127 6000 99.83 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
9 20250512 090830 57 100.00 KONEX N N N N N 11990 0 3 0.00 0 0 0.00 0 0 0 13780 10200 11990 0.00 0.00 0 0 11990 11990 11990 11990 11990 11990 11990 12 1790 500 7190 10 1 2387579 286 -7.62 31.72 12 0.00 -1573.00 378.00 15000 20241127 -20.07 6000 20240610 99.83 13490 -11.12 20250207 7990 50.06 20250326 15000 -20.07 20241127 6000 99.83 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
10 20250509 160823 57 100.00 KONEX N N N N N 11990 0 3 0.00 0 0 0.00 0 0 0 13780 10200 11990 0.00 0.00 0 0 11990 11990 11990 11990 11990 11990 11990 12 1790 500 7190 10 1 2387579 286 -7.62 31.72 12 0.00 -1573.00 378.00 15000 20241127 -20.07 6000 20240610 99.83 13490 -11.12 20250207 7990 50.06 20250326 15000 -20.07 20241127 6000 99.83 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
11 20250509 150832 57 100.00 KONEX N N N N N 11990 0 3 0.00 0 0 0.00 0 0 0 13780 10200 11990 0.00 0.00 0 0 11990 11990 11990 11990 11990 11990 11990 12 1790 500 7190 10 1 2387579 286 -7.62 31.72 12 0.00 -1573.00 378.00 15000 20241127 -20.07 6000 20240610 99.83 13490 -11.12 20250207 7990 50.06 20250326 15000 -20.07 20241127 6000 99.83 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
12 20250509 140829 57 100.00 KONEX N N N N N 11990 0 3 0.00 0 0 0.00 0 0 0 13780 10200 11990 0.00 0.00 0 0 11990 11990 11990 11990 11990 11990 11990 12 1790 500 7190 10 1 2387579 286 -7.62 31.72 12 0.00 -1573.00 378.00 15000 20241127 -20.07 6000 20240610 99.83 13490 -11.12 20250207 7990 50.06 20250326 15000 -20.07 20241127 6000 99.83 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N