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
217910/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
20250512,160903,57,100.00,KONEX,,,N,N,N,N, ,N,385,-13,5,-3.27,1080869,3111,62220.00,446,446,339,457,339,398,347.43,0.00,0,0,399,398,398,397,397,398,397,14,59,100,230,1,1,13990522,54,-1.97,2.07,12,0.02,-195.00,186.00,556,20250312,-30.76,284,20250407,35.56,556,-30.76,20250312,284,35.56,20250407,556,-30.76,20250312,284,35.56,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250512,150913,57,100.00,KONEX,,,N,N,N,N, ,N,390,-8,5,-2.01,881824,2594,51880.00,446,446,339,457,339,398,339.95,0.00,0,0,399,398,398,397,397,398,397,14,59,100,230,1,1,13990522,55,-2.00,2.10,12,0.02,-195.00,186.00,556,20250312,-29.86,284,20250407,37.32,556,-29.86,20250312,284,37.32,20250407,556,-29.86,20250312,284,37.32,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250512,140911,57,100.00,KONEX,,,N,N,N,N, ,N,446,48,2,12.06,446,1,20.00,446,446,446,457,339,398,446.00,0.00,0,0,399,398,398,397,397,398,397,14,59,100,230,1,1,13990522,62,-2.29,2.40,12,0.00,-195.00,186.00,556,20250312,-19.78,284,20250407,57.04,556,-19.78,20250312,284,57.04,20250407,556,-19.78,20250312,284,57.04,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250512,130912,57,100.00,KONEX,,,N,N,N,N, ,N,446,48,2,12.06,446,1,20.00,446,446,446,457,339,398,446.00,0.00,0,0,399,398,398,397,397,398,397,14,59,100,230,1,1,13990522,62,-2.29,2.40,12,0.00,-195.00,186.00,556,20250312,-19.78,284,20250407,57.04,556,-19.78,20250312,284,57.04,20250407,556,-19.78,20250312,284,57.04,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250512,120911,57,100.00,KONEX,,,N,N,N,N, ,N,446,48,2,12.06,446,1,20.00,446,446,446,457,339,398,446.00,0.00,0,0,399,398,398,397,397,398,397,14,59,100,230,1,1,13990522,62,-2.29,2.40,12,0.00,-195.00,186.00,556,20250312,-19.78,284,20250407,57.04,556,-19.78,20250312,284,57.04,20250407,556,-19.78,20250312,284,57.04,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250512,110911,57,100.00,KONEX,,,N,N,N,N, ,N,446,48,2,12.06,446,1,20.00,446,446,446,457,339,398,446.00,0.00,0,0,399,398,398,397,397,398,397,14,59,100,230,1,1,13990522,62,-2.29,2.40,12,0.00,-195.00,186.00,556,20250312,-19.78,284,20250407,57.04,556,-19.78,20250312,284,57.04,20250407,556,-19.78,20250312,284,57.04,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250512,100909,57,100.00,KONEX,,,N,N,N,N, ,N,446,48,2,12.06,446,1,20.00,446,446,446,457,339,398,446.00,0.00,0,0,399,398,398,397,397,398,397,14,59,100,230,1,1,13990522,62,-2.29,2.40,12,0.00,-195.00,186.00,556,20250312,-19.78,284,20250407,57.04,556,-19.78,20250312,284,57.04,20250407,556,-19.78,20250312,284,57.04,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250512,090911,57,100.00,KONEX,,,N,N,N,N, ,N,446,48,2,12.06,446,1,20.00,446,446,446,457,339,398,446.00,0.00,0,0,399,398,398,397,397,398,397,14,59,100,230,1,1,13990522,62,-2.29,2.40,12,0.00,-195.00,186.00,556,20250312,-19.78,284,20250407,57.04,556,-19.78,20250312,284,57.04,20250407,556,-19.78,20250312,284,57.04,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250509,160903,57,100.00,KONEX,,,N,N,N,N, ,N,398,-7,5,-1.73,1991,5,9.09,399,399,398,465,345,405,398.20,0.00,0,0,405,405,405,405,405,405,405,14,60,100,240,1,1,13990522,56,-2.04,2.14,12,0.00,-195.00,186.00,556,20250312,-28.42,284,20250407,40.14,556,-28.42,20250312,284,40.14,20250407,556,-28.42,20250312,284,40.14,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250509,150913,57,100.00,KONEX,,,N,N,N,N, ,N,398,-7,5,-1.73,1991,5,9.09,399,399,398,465,345,405,398.20,0.00,0,0,405,405,405,405,405,405,405,14,60,100,240,1,1,13990522,56,-2.04,2.14,12,0.00,-195.00,186.00,556,20250312,-28.42,284,20250407,40.14,556,-28.42,20250312,284,40.14,20250407,556,-28.42,20250312,284,40.14,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250509,140909,57,100.00,KONEX,,,N,N,N,N, ,N,398,-7,5,-1.73,1991,5,9.09,399,399,398,465,345,405,398.20,0.00,0,0,405,405,405,405,405,405,405,14,60,100,240,1,1,13990522,56,-2.04,2.14,12,0.00,-195.00,186.00,556,20250312,-28.42,284,20250407,40.14,556,-28.42,20250312,284,40.14,20250407,556,-28.42,20250312,284,40.14,20250407,0.00,Y,217910,100,13 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 160903 57 100.00 KONEX N N N N N 385 -13 5 -3.27 1080869 3111 62220.00 446 446 339 457 339 398 347.43 0.00 0 0 399 398 398 397 397 398 397 14 59 100 230 1 1 13990522 54 -1.97 2.07 12 0.02 -195.00 186.00 556 20250312 -30.76 284 20250407 35.56 556 -30.76 20250312 284 35.56 20250407 556 -30.76 20250312 284 35.56 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
3 20250512 150913 57 100.00 KONEX N N N N N 390 -8 5 -2.01 881824 2594 51880.00 446 446 339 457 339 398 339.95 0.00 0 0 399 398 398 397 397 398 397 14 59 100 230 1 1 13990522 55 -2.00 2.10 12 0.02 -195.00 186.00 556 20250312 -29.86 284 20250407 37.32 556 -29.86 20250312 284 37.32 20250407 556 -29.86 20250312 284 37.32 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
4 20250512 140911 57 100.00 KONEX N N N N N 446 48 2 12.06 446 1 20.00 446 446 446 457 339 398 446.00 0.00 0 0 399 398 398 397 397 398 397 14 59 100 230 1 1 13990522 62 -2.29 2.40 12 0.00 -195.00 186.00 556 20250312 -19.78 284 20250407 57.04 556 -19.78 20250312 284 57.04 20250407 556 -19.78 20250312 284 57.04 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
5 20250512 130912 57 100.00 KONEX N N N N N 446 48 2 12.06 446 1 20.00 446 446 446 457 339 398 446.00 0.00 0 0 399 398 398 397 397 398 397 14 59 100 230 1 1 13990522 62 -2.29 2.40 12 0.00 -195.00 186.00 556 20250312 -19.78 284 20250407 57.04 556 -19.78 20250312 284 57.04 20250407 556 -19.78 20250312 284 57.04 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
6 20250512 120911 57 100.00 KONEX N N N N N 446 48 2 12.06 446 1 20.00 446 446 446 457 339 398 446.00 0.00 0 0 399 398 398 397 397 398 397 14 59 100 230 1 1 13990522 62 -2.29 2.40 12 0.00 -195.00 186.00 556 20250312 -19.78 284 20250407 57.04 556 -19.78 20250312 284 57.04 20250407 556 -19.78 20250312 284 57.04 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
7 20250512 110911 57 100.00 KONEX N N N N N 446 48 2 12.06 446 1 20.00 446 446 446 457 339 398 446.00 0.00 0 0 399 398 398 397 397 398 397 14 59 100 230 1 1 13990522 62 -2.29 2.40 12 0.00 -195.00 186.00 556 20250312 -19.78 284 20250407 57.04 556 -19.78 20250312 284 57.04 20250407 556 -19.78 20250312 284 57.04 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
8 20250512 100909 57 100.00 KONEX N N N N N 446 48 2 12.06 446 1 20.00 446 446 446 457 339 398 446.00 0.00 0 0 399 398 398 397 397 398 397 14 59 100 230 1 1 13990522 62 -2.29 2.40 12 0.00 -195.00 186.00 556 20250312 -19.78 284 20250407 57.04 556 -19.78 20250312 284 57.04 20250407 556 -19.78 20250312 284 57.04 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
9 20250512 090911 57 100.00 KONEX N N N N N 446 48 2 12.06 446 1 20.00 446 446 446 457 339 398 446.00 0.00 0 0 399 398 398 397 397 398 397 14 59 100 230 1 1 13990522 62 -2.29 2.40 12 0.00 -195.00 186.00 556 20250312 -19.78 284 20250407 57.04 556 -19.78 20250312 284 57.04 20250407 556 -19.78 20250312 284 57.04 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
10 20250509 160903 57 100.00 KONEX N N N N N 398 -7 5 -1.73 1991 5 9.09 399 399 398 465 345 405 398.20 0.00 0 0 405 405 405 405 405 405 405 14 60 100 240 1 1 13990522 56 -2.04 2.14 12 0.00 -195.00 186.00 556 20250312 -28.42 284 20250407 40.14 556 -28.42 20250312 284 40.14 20250407 556 -28.42 20250312 284 40.14 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
11 20250509 150913 57 100.00 KONEX N N N N N 398 -7 5 -1.73 1991 5 9.09 399 399 398 465 345 405 398.20 0.00 0 0 405 405 405 405 405 405 405 14 60 100 240 1 1 13990522 56 -2.04 2.14 12 0.00 -195.00 186.00 556 20250312 -28.42 284 20250407 40.14 556 -28.42 20250312 284 40.14 20250407 556 -28.42 20250312 284 40.14 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
12 20250509 140909 57 100.00 KONEX N N N N N 398 -7 5 -1.73 1991 5 9.09 399 399 398 465 345 405 398.20 0.00 0 0 405 405 405 405 405 405 405 14 60 100 240 1 1 13990522 56 -2.04 2.14 12 0.00 -195.00 186.00 556 20250312 -28.42 284 20250407 40.14 556 -28.42 20250312 284 40.14 20250407 556 -28.42 20250312 284 40.14 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N