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
206950/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
20250512,160848,57,100.00,KONEX,,,N,N,N,N, ,N,1939,-256,5,-11.66,958843,504,50400.00,2515,2515,1901,2520,1870,2195,1902.47,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,1,1,14077265,273,-17.79,2.03,12,0.00,-109.00,956.00,2995,20240426,-35.26,1660,20241220,16.81,2890,-32.91,20250121,1855,4.53,20250415,2980,-34.93,20240521,1660,16.81,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250512,150857,57,100.00,KONEX,,,N,N,N,N, ,N,1939,-256,5,-11.66,958843,504,50400.00,2515,2515,1901,2520,1870,2195,1902.47,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,1,1,14077265,273,-17.79,2.03,12,0.00,-109.00,956.00,2995,20240426,-35.26,1660,20241220,16.81,2890,-32.91,20250121,1855,4.53,20250415,2980,-34.93,20240521,1660,16.81,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250512,140856,57,100.00,KONEX,,,N,N,N,N, ,N,1939,-256,5,-11.66,958843,504,50400.00,2515,2515,1901,2520,1870,2195,1902.47,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,1,1,14077265,273,-17.79,2.03,12,0.00,-109.00,956.00,2995,20240426,-35.26,1660,20241220,16.81,2890,-32.91,20250121,1855,4.53,20250415,2980,-34.93,20240521,1660,16.81,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250512,130856,57,100.00,KONEX,,,N,N,N,N, ,N,1939,-256,5,-11.66,958843,504,50400.00,2515,2515,1901,2520,1870,2195,1902.47,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,1,1,14077265,273,-17.79,2.03,12,0.00,-109.00,956.00,2995,20240426,-35.26,1660,20241220,16.81,2890,-32.91,20250121,1855,4.53,20250415,2980,-34.93,20240521,1660,16.81,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250512,120856,57,100.00,KONEX,,,N,N,N,N, ,N,1939,-256,5,-11.66,958843,504,50400.00,2515,2515,1901,2520,1870,2195,1902.47,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,1,1,14077265,273,-17.79,2.03,12,0.00,-109.00,956.00,2995,20240426,-35.26,1660,20241220,16.81,2890,-32.91,20250121,1855,4.53,20250415,2980,-34.93,20240521,1660,16.81,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250512,110856,57,100.00,KONEX,,,N,N,N,N, ,N,1950,-245,5,-11.16,954965,502,50200.00,2515,2515,1901,2520,1870,2195,1902.32,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,1,1,14077265,275,-17.89,2.04,12,0.00,-109.00,956.00,2995,20240426,-34.89,1660,20241220,17.47,2890,-32.53,20250121,1855,5.12,20250415,2980,-34.56,20240521,1660,17.47,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250512,100853,57,100.00,KONEX,,,N,N,N,N, ,N,1950,-245,5,-11.16,954965,502,50200.00,2515,2515,1901,2520,1870,2195,1902.32,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,1,1,14077265,275,-17.89,2.04,12,0.00,-109.00,956.00,2995,20240426,-34.89,1660,20241220,17.47,2890,-32.53,20250121,1855,5.12,20250415,2980,-34.56,20240521,1660,17.47,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250512,090855,57,100.00,KONEX,,,N,N,N,N, ,N,2515,320,2,14.58,2515,1,100.00,2515,2515,2515,2520,1870,2195,2515.00,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,5,1,14077265,354,-23.07,2.63,12,0.00,-109.00,956.00,2995,20240426,-16.03,1660,20241220,51.51,2890,-12.98,20250121,1855,35.58,20250415,2980,-15.60,20240521,1660,51.51,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250509,160848,57,100.00,KONEX,,,N,N,N,N, ,N,2195,246,2,12.62,2195,1,1.54,2195,2195,2195,2240,1657,1949,2195.00,0.00,0,0,1949,1949,1949,1949,1949,1949,1949,70,291,500,1160,5,1,14077265,309,-20.14,2.30,12,0.00,-109.00,956.00,2995,20240426,-26.71,1660,20241220,32.23,2890,-24.05,20250121,1855,18.33,20250415,2980,-26.34,20240521,1660,32.23,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250509,150857,57,100.00,KONEX,,,N,N,N,N, ,N,2195,246,2,12.62,2195,1,1.54,2195,2195,2195,2240,1657,1949,2195.00,0.00,0,0,1949,1949,1949,1949,1949,1949,1949,70,291,500,1160,5,1,14077265,309,-20.14,2.30,12,0.00,-109.00,956.00,2995,20240426,-26.71,1660,20241220,32.23,2890,-24.05,20250121,1855,18.33,20250415,2980,-26.34,20240521,1660,32.23,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250509,140853,57,100.00,KONEX,,,N,N,N,N, ,N,2195,246,2,12.62,2195,1,1.54,2195,2195,2195,2240,1657,1949,2195.00,0.00,0,0,1949,1949,1949,1949,1949,1949,1949,70,291,500,1160,5,1,14077265,309,-20.14,2.30,12,0.00,-109.00,956.00,2995,20240426,-26.71,1660,20241220,32.23,2890,-24.05,20250121,1855,18.33,20250415,2980,-26.34,20240521,1660,32.23,20241220,0.00,Y,206950,500,70 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 160848 57 100.00 KONEX N N N N N 1939 -256 5 -11.66 958843 504 50400.00 2515 2515 1901 2520 1870 2195 1902.47 0.00 0 0 2195 2195 2195 2195 2195 2195 2195 70 325 500 1310 1 1 14077265 273 -17.79 2.03 12 0.00 -109.00 956.00 2995 20240426 -35.26 1660 20241220 16.81 2890 -32.91 20250121 1855 4.53 20250415 2980 -34.93 20240521 1660 16.81 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
3 20250512 150857 57 100.00 KONEX N N N N N 1939 -256 5 -11.66 958843 504 50400.00 2515 2515 1901 2520 1870 2195 1902.47 0.00 0 0 2195 2195 2195 2195 2195 2195 2195 70 325 500 1310 1 1 14077265 273 -17.79 2.03 12 0.00 -109.00 956.00 2995 20240426 -35.26 1660 20241220 16.81 2890 -32.91 20250121 1855 4.53 20250415 2980 -34.93 20240521 1660 16.81 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
4 20250512 140856 57 100.00 KONEX N N N N N 1939 -256 5 -11.66 958843 504 50400.00 2515 2515 1901 2520 1870 2195 1902.47 0.00 0 0 2195 2195 2195 2195 2195 2195 2195 70 325 500 1310 1 1 14077265 273 -17.79 2.03 12 0.00 -109.00 956.00 2995 20240426 -35.26 1660 20241220 16.81 2890 -32.91 20250121 1855 4.53 20250415 2980 -34.93 20240521 1660 16.81 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
5 20250512 130856 57 100.00 KONEX N N N N N 1939 -256 5 -11.66 958843 504 50400.00 2515 2515 1901 2520 1870 2195 1902.47 0.00 0 0 2195 2195 2195 2195 2195 2195 2195 70 325 500 1310 1 1 14077265 273 -17.79 2.03 12 0.00 -109.00 956.00 2995 20240426 -35.26 1660 20241220 16.81 2890 -32.91 20250121 1855 4.53 20250415 2980 -34.93 20240521 1660 16.81 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
6 20250512 120856 57 100.00 KONEX N N N N N 1939 -256 5 -11.66 958843 504 50400.00 2515 2515 1901 2520 1870 2195 1902.47 0.00 0 0 2195 2195 2195 2195 2195 2195 2195 70 325 500 1310 1 1 14077265 273 -17.79 2.03 12 0.00 -109.00 956.00 2995 20240426 -35.26 1660 20241220 16.81 2890 -32.91 20250121 1855 4.53 20250415 2980 -34.93 20240521 1660 16.81 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
7 20250512 110856 57 100.00 KONEX N N N N N 1950 -245 5 -11.16 954965 502 50200.00 2515 2515 1901 2520 1870 2195 1902.32 0.00 0 0 2195 2195 2195 2195 2195 2195 2195 70 325 500 1310 1 1 14077265 275 -17.89 2.04 12 0.00 -109.00 956.00 2995 20240426 -34.89 1660 20241220 17.47 2890 -32.53 20250121 1855 5.12 20250415 2980 -34.56 20240521 1660 17.47 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
8 20250512 100853 57 100.00 KONEX N N N N N 1950 -245 5 -11.16 954965 502 50200.00 2515 2515 1901 2520 1870 2195 1902.32 0.00 0 0 2195 2195 2195 2195 2195 2195 2195 70 325 500 1310 1 1 14077265 275 -17.89 2.04 12 0.00 -109.00 956.00 2995 20240426 -34.89 1660 20241220 17.47 2890 -32.53 20250121 1855 5.12 20250415 2980 -34.56 20240521 1660 17.47 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
9 20250512 090855 57 100.00 KONEX N N N N N 2515 320 2 14.58 2515 1 100.00 2515 2515 2515 2520 1870 2195 2515.00 0.00 0 0 2195 2195 2195 2195 2195 2195 2195 70 325 500 1310 5 1 14077265 354 -23.07 2.63 12 0.00 -109.00 956.00 2995 20240426 -16.03 1660 20241220 51.51 2890 -12.98 20250121 1855 35.58 20250415 2980 -15.60 20240521 1660 51.51 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
10 20250509 160848 57 100.00 KONEX N N N N N 2195 246 2 12.62 2195 1 1.54 2195 2195 2195 2240 1657 1949 2195.00 0.00 0 0 1949 1949 1949 1949 1949 1949 1949 70 291 500 1160 5 1 14077265 309 -20.14 2.30 12 0.00 -109.00 956.00 2995 20240426 -26.71 1660 20241220 32.23 2890 -24.05 20250121 1855 18.33 20250415 2980 -26.34 20240521 1660 32.23 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
11 20250509 150857 57 100.00 KONEX N N N N N 2195 246 2 12.62 2195 1 1.54 2195 2195 2195 2240 1657 1949 2195.00 0.00 0 0 1949 1949 1949 1949 1949 1949 1949 70 291 500 1160 5 1 14077265 309 -20.14 2.30 12 0.00 -109.00 956.00 2995 20240426 -26.71 1660 20241220 32.23 2890 -24.05 20250121 1855 18.33 20250415 2980 -26.34 20240521 1660 32.23 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
12 20250509 140853 57 100.00 KONEX N N N N N 2195 246 2 12.62 2195 1 1.54 2195 2195 2195 2240 1657 1949 2195.00 0.00 0 0 1949 1949 1949 1949 1949 1949 1949 70 291 500 1160 5 1 14077265 309 -20.14 2.30 12 0.00 -109.00 956.00 2995 20240426 -26.71 1660 20241220 32.23 2890 -24.05 20250121 1855 18.33 20250415 2980 -26.34 20240521 1660 32.23 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N