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
216400/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
20250512,160900,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,50.00,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250512,150910,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,50.00,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250512,140908,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,50.00,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250512,130909,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,50.00,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250512,120909,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,50.00,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250512,110908,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,50.00,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250512,100906,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,50.00,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250512,090908,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,50.00,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250509,160900,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,10600,2,0.88,5400,5400,5200,5980,4420,5200,5300.00,0.00,0,0,5600,5400,5200,5000,4800,5300,4900,39,780,500,3320,10,1,7711315,401,-6.03,3.31,12,0.00,-863.00,1573.00,9440,20240514,-44.92,4750,20250317,9.47,6600,-21.21,20250319,4750,9.47,20250317,9440,-44.92,20240514,4750,9.47,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250509,150910,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,10600,2,0.88,5400,5400,5200,5980,4420,5200,5300.00,0.00,0,0,5600,5400,5200,5000,4800,5300,4900,39,780,500,3320,10,1,7711315,401,-6.03,3.31,12,0.00,-863.00,1573.00,9440,20240514,-44.92,4750,20250317,9.47,6600,-21.21,20250319,4750,9.47,20250317,9440,-44.92,20240514,4750,9.47,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250509,140906,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,0.44,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5600,5400,5200,5000,4800,5300,4900,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 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 160900 57 100.00 KONEX N N N N N 5400 200 2 3.85 5400 1 50.00 5400 5400 5400 5980 4420 5200 5400.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 39 780 500 3320 10 1 7711315 416 -6.26 3.43 12 0.00 -863.00 1573.00 9440 20240514 -42.80 4750 20250317 13.68 6600 -18.18 20250319 4750 13.68 20250317 9440 -42.80 20240514 4750 13.68 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
3 20250512 150910 57 100.00 KONEX N N N N N 5400 200 2 3.85 5400 1 50.00 5400 5400 5400 5980 4420 5200 5400.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 39 780 500 3320 10 1 7711315 416 -6.26 3.43 12 0.00 -863.00 1573.00 9440 20240514 -42.80 4750 20250317 13.68 6600 -18.18 20250319 4750 13.68 20250317 9440 -42.80 20240514 4750 13.68 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
4 20250512 140908 57 100.00 KONEX N N N N N 5400 200 2 3.85 5400 1 50.00 5400 5400 5400 5980 4420 5200 5400.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 39 780 500 3320 10 1 7711315 416 -6.26 3.43 12 0.00 -863.00 1573.00 9440 20240514 -42.80 4750 20250317 13.68 6600 -18.18 20250319 4750 13.68 20250317 9440 -42.80 20240514 4750 13.68 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
5 20250512 130909 57 100.00 KONEX N N N N N 5400 200 2 3.85 5400 1 50.00 5400 5400 5400 5980 4420 5200 5400.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 39 780 500 3320 10 1 7711315 416 -6.26 3.43 12 0.00 -863.00 1573.00 9440 20240514 -42.80 4750 20250317 13.68 6600 -18.18 20250319 4750 13.68 20250317 9440 -42.80 20240514 4750 13.68 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
6 20250512 120909 57 100.00 KONEX N N N N N 5400 200 2 3.85 5400 1 50.00 5400 5400 5400 5980 4420 5200 5400.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 39 780 500 3320 10 1 7711315 416 -6.26 3.43 12 0.00 -863.00 1573.00 9440 20240514 -42.80 4750 20250317 13.68 6600 -18.18 20250319 4750 13.68 20250317 9440 -42.80 20240514 4750 13.68 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
7 20250512 110908 57 100.00 KONEX N N N N N 5400 200 2 3.85 5400 1 50.00 5400 5400 5400 5980 4420 5200 5400.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 39 780 500 3320 10 1 7711315 416 -6.26 3.43 12 0.00 -863.00 1573.00 9440 20240514 -42.80 4750 20250317 13.68 6600 -18.18 20250319 4750 13.68 20250317 9440 -42.80 20240514 4750 13.68 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
8 20250512 100906 57 100.00 KONEX N N N N N 5400 200 2 3.85 5400 1 50.00 5400 5400 5400 5980 4420 5200 5400.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 39 780 500 3320 10 1 7711315 416 -6.26 3.43 12 0.00 -863.00 1573.00 9440 20240514 -42.80 4750 20250317 13.68 6600 -18.18 20250319 4750 13.68 20250317 9440 -42.80 20240514 4750 13.68 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
9 20250512 090908 57 100.00 KONEX N N N N N 5400 200 2 3.85 5400 1 50.00 5400 5400 5400 5980 4420 5200 5400.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 39 780 500 3320 10 1 7711315 416 -6.26 3.43 12 0.00 -863.00 1573.00 9440 20240514 -42.80 4750 20250317 13.68 6600 -18.18 20250319 4750 13.68 20250317 9440 -42.80 20240514 4750 13.68 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
10 20250509 160900 57 100.00 KONEX N N N N N 5200 0 3 0.00 10600 2 0.88 5400 5400 5200 5980 4420 5200 5300.00 0.00 0 0 5600 5400 5200 5000 4800 5300 4900 39 780 500 3320 10 1 7711315 401 -6.03 3.31 12 0.00 -863.00 1573.00 9440 20240514 -44.92 4750 20250317 9.47 6600 -21.21 20250319 4750 9.47 20250317 9440 -44.92 20240514 4750 9.47 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
11 20250509 150910 57 100.00 KONEX N N N N N 5200 0 3 0.00 10600 2 0.88 5400 5400 5200 5980 4420 5200 5300.00 0.00 0 0 5600 5400 5200 5000 4800 5300 4900 39 780 500 3320 10 1 7711315 401 -6.03 3.31 12 0.00 -863.00 1573.00 9440 20240514 -44.92 4750 20250317 9.47 6600 -21.21 20250319 4750 9.47 20250317 9440 -44.92 20240514 4750 9.47 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
12 20250509 140906 57 100.00 KONEX N N N N N 5400 200 2 3.85 5400 1 0.44 5400 5400 5400 5980 4420 5200 5400.00 0.00 0 0 5600 5400 5200 5000 4800 5300 4900 39 780 500 3320 10 1 7711315 416 -6.26 3.43 12 0.00 -863.00 1573.00 9440 20240514 -42.80 4750 20250317 13.68 6600 -18.18 20250319 4750 13.68 20250317 9440 -42.80 20240514 4750 13.68 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N