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
222670/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
20250512,160908,57,100.00,KONEX,,,N,N,N,N, ,N,6450,120,2,1.90,86367910,13491,404.29,6320,6500,6320,7270,5390,6330,6401.89,14.45,0,0,6736,6532,6366,6162,5996,6450,6080,18,940,500,3920,10,1,3510255,226,-5.90,-3.48,12,0.38,-1093.00,-1853.00,7950,20241008,-18.87,3360,20250106,91.96,7500,-14.00,20250314,3360,91.96,20250106,7950,-18.87,20241008,3360,91.96,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250512,150918,57,100.00,KONEX,,,N,N,N,N, ,N,6500,170,2,2.69,73467910,11491,344.35,6320,6500,6320,7270,5390,6330,6393.52,14.45,0,0,6736,6532,6366,6162,5996,6450,6080,18,940,500,3920,10,1,3510255,228,-5.95,-3.51,12,0.33,-1093.00,-1853.00,7950,20241008,-18.24,3360,20250106,93.45,7500,-13.33,20250314,3360,93.45,20250106,7950,-18.24,20241008,3360,93.45,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250512,140916,57,100.00,KONEX,,,N,N,N,N, ,N,6500,170,2,2.69,71914910,11252,337.19,6320,6500,6320,7270,5390,6330,6391.30,14.45,0,0,6736,6532,6366,6162,5996,6450,6080,18,940,500,3920,10,1,3510255,228,-5.95,-3.51,12,0.32,-1093.00,-1853.00,7950,20241008,-18.24,3360,20250106,93.45,7500,-13.33,20250314,3360,93.45,20250106,7950,-18.24,20241008,3360,93.45,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250512,130916,57,100.00,KONEX,,,N,N,N,N, ,N,6420,90,2,1.42,63288450,9910,296.97,6320,6420,6320,7270,5390,6330,6386.32,14.45,0,0,6736,6532,6366,6162,5996,6450,6080,18,940,500,3920,10,1,3510255,225,-5.87,-3.46,12,0.28,-1093.00,-1853.00,7950,20241008,-19.25,3360,20250106,91.07,7500,-14.40,20250314,3360,91.07,20250106,7950,-19.25,20241008,3360,91.07,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250512,120916,57,100.00,KONEX,,,N,N,N,N, ,N,6420,90,2,1.42,63288450,9910,296.97,6320,6420,6320,7270,5390,6330,6386.32,14.45,0,0,6736,6532,6366,6162,5996,6450,6080,18,940,500,3920,10,1,3510255,225,-5.87,-3.46,12,0.28,-1093.00,-1853.00,7950,20241008,-19.25,3360,20250106,91.07,7500,-14.40,20250314,3360,91.07,20250106,7950,-19.25,20241008,3360,91.07,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250512,110916,57,100.00,KONEX,,,N,N,N,N, ,N,6350,20,2,0.32,37795410,5910,177.11,6320,6400,6320,7270,5390,6330,6395.16,14.45,0,0,6736,6532,6366,6162,5996,6450,6080,18,940,500,3920,10,1,3510255,223,-5.81,-3.43,12,0.17,-1093.00,-1853.00,7950,20241008,-20.13,3360,20250106,88.99,7500,-15.33,20250314,3360,88.99,20250106,7950,-20.13,20241008,3360,88.99,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250512,100914,57,100.00,KONEX,,,N,N,N,N, ,N,6400,70,2,1.11,8353060,1308,39.20,6320,6400,6320,7270,5390,6330,6386.13,14.45,0,0,6736,6532,6366,6162,5996,6450,6080,18,940,500,3920,10,1,3510255,225,-5.86,-3.45,12,0.04,-1093.00,-1853.00,7950,20241008,-19.50,3360,20250106,90.48,7500,-14.67,20250314,3360,90.48,20250106,7950,-19.50,20241008,3360,90.48,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250512,090916,57,100.00,KONEX,,,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,7270,5390,6330,0.00,14.45,0,0,6736,6532,6366,6162,5996,6450,6080,18,940,500,3920,10,1,3510255,222,-5.79,-3.42,12,0.00,-1093.00,-1853.00,7950,20241008,-20.38,3360,20250106,88.39,7500,-15.60,20250314,3360,88.39,20250106,7950,-20.38,20241008,3360,88.39,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250509,160908,57,100.00,KONEX,,,N,N,N,N, ,N,6330,20,2,0.32,20999750,3337,298.75,6380,6570,6200,7250,5370,6310,6293.00,14.45,0,0,6556,6432,6276,6152,5996,6355,6075,18,940,500,3910,10,1,3510255,222,-5.79,-3.42,12,0.10,-1093.00,-1853.00,7950,20241008,-20.38,3360,20250106,88.39,7500,-15.60,20250314,3360,88.39,20250106,7950,-20.38,20241008,3360,88.39,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250509,150918,57,100.00,KONEX,,,N,N,N,N, ,N,6340,30,2,0.48,20987090,3335,298.57,6380,6570,6200,7250,5370,6310,6292.98,14.45,0,0,6556,6432,6276,6152,5996,6355,6075,18,940,500,3910,10,1,3510255,223,-5.80,-3.42,12,0.10,-1093.00,-1853.00,7950,20241008,-20.25,3360,20250106,88.69,7500,-15.47,20250314,3360,88.69,20250106,7950,-20.25,20241008,3360,88.69,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250509,140914,57,100.00,KONEX,,,N,N,N,N, ,N,6360,50,2,0.79,19919520,3167,283.53,6380,6570,6200,7250,5370,6310,6289.71,14.45,0,0,6556,6432,6276,6152,5996,6355,6075,18,940,500,3910,10,1,3510255,223,-5.82,-3.43,12,0.09,-1093.00,-1853.00,7950,20241008,-20.00,3360,20250106,89.29,7500,-15.20,20250314,3360,89.29,20250106,7950,-20.00,20241008,3360,89.29,20250106,0.00,Y,222670,500,17 억,,507072,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 160908 57 100.00 KONEX N N N N N 6450 120 2 1.90 86367910 13491 404.29 6320 6500 6320 7270 5390 6330 6401.89 14.45 0 0 6736 6532 6366 6162 5996 6450 6080 18 940 500 3920 10 1 3510255 226 -5.90 -3.48 12 0.38 -1093.00 -1853.00 7950 20241008 -18.87 3360 20250106 91.96 7500 -14.00 20250314 3360 91.96 20250106 7950 -18.87 20241008 3360 91.96 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
3 20250512 150918 57 100.00 KONEX N N N N N 6500 170 2 2.69 73467910 11491 344.35 6320 6500 6320 7270 5390 6330 6393.52 14.45 0 0 6736 6532 6366 6162 5996 6450 6080 18 940 500 3920 10 1 3510255 228 -5.95 -3.51 12 0.33 -1093.00 -1853.00 7950 20241008 -18.24 3360 20250106 93.45 7500 -13.33 20250314 3360 93.45 20250106 7950 -18.24 20241008 3360 93.45 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
4 20250512 140916 57 100.00 KONEX N N N N N 6500 170 2 2.69 71914910 11252 337.19 6320 6500 6320 7270 5390 6330 6391.30 14.45 0 0 6736 6532 6366 6162 5996 6450 6080 18 940 500 3920 10 1 3510255 228 -5.95 -3.51 12 0.32 -1093.00 -1853.00 7950 20241008 -18.24 3360 20250106 93.45 7500 -13.33 20250314 3360 93.45 20250106 7950 -18.24 20241008 3360 93.45 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
5 20250512 130916 57 100.00 KONEX N N N N N 6420 90 2 1.42 63288450 9910 296.97 6320 6420 6320 7270 5390 6330 6386.32 14.45 0 0 6736 6532 6366 6162 5996 6450 6080 18 940 500 3920 10 1 3510255 225 -5.87 -3.46 12 0.28 -1093.00 -1853.00 7950 20241008 -19.25 3360 20250106 91.07 7500 -14.40 20250314 3360 91.07 20250106 7950 -19.25 20241008 3360 91.07 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
6 20250512 120916 57 100.00 KONEX N N N N N 6420 90 2 1.42 63288450 9910 296.97 6320 6420 6320 7270 5390 6330 6386.32 14.45 0 0 6736 6532 6366 6162 5996 6450 6080 18 940 500 3920 10 1 3510255 225 -5.87 -3.46 12 0.28 -1093.00 -1853.00 7950 20241008 -19.25 3360 20250106 91.07 7500 -14.40 20250314 3360 91.07 20250106 7950 -19.25 20241008 3360 91.07 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
7 20250512 110916 57 100.00 KONEX N N N N N 6350 20 2 0.32 37795410 5910 177.11 6320 6400 6320 7270 5390 6330 6395.16 14.45 0 0 6736 6532 6366 6162 5996 6450 6080 18 940 500 3920 10 1 3510255 223 -5.81 -3.43 12 0.17 -1093.00 -1853.00 7950 20241008 -20.13 3360 20250106 88.99 7500 -15.33 20250314 3360 88.99 20250106 7950 -20.13 20241008 3360 88.99 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
8 20250512 100914 57 100.00 KONEX N N N N N 6400 70 2 1.11 8353060 1308 39.20 6320 6400 6320 7270 5390 6330 6386.13 14.45 0 0 6736 6532 6366 6162 5996 6450 6080 18 940 500 3920 10 1 3510255 225 -5.86 -3.45 12 0.04 -1093.00 -1853.00 7950 20241008 -19.50 3360 20250106 90.48 7500 -14.67 20250314 3360 90.48 20250106 7950 -19.50 20241008 3360 90.48 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
9 20250512 090916 57 100.00 KONEX N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 7270 5390 6330 0.00 14.45 0 0 6736 6532 6366 6162 5996 6450 6080 18 940 500 3920 10 1 3510255 222 -5.79 -3.42 12 0.00 -1093.00 -1853.00 7950 20241008 -20.38 3360 20250106 88.39 7500 -15.60 20250314 3360 88.39 20250106 7950 -20.38 20241008 3360 88.39 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
10 20250509 160908 57 100.00 KONEX N N N N N 6330 20 2 0.32 20999750 3337 298.75 6380 6570 6200 7250 5370 6310 6293.00 14.45 0 0 6556 6432 6276 6152 5996 6355 6075 18 940 500 3910 10 1 3510255 222 -5.79 -3.42 12 0.10 -1093.00 -1853.00 7950 20241008 -20.38 3360 20250106 88.39 7500 -15.60 20250314 3360 88.39 20250106 7950 -20.38 20241008 3360 88.39 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
11 20250509 150918 57 100.00 KONEX N N N N N 6340 30 2 0.48 20987090 3335 298.57 6380 6570 6200 7250 5370 6310 6292.98 14.45 0 0 6556 6432 6276 6152 5996 6355 6075 18 940 500 3910 10 1 3510255 223 -5.80 -3.42 12 0.10 -1093.00 -1853.00 7950 20241008 -20.25 3360 20250106 88.69 7500 -15.47 20250314 3360 88.69 20250106 7950 -20.25 20241008 3360 88.69 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
12 20250509 140914 57 100.00 KONEX N N N N N 6360 50 2 0.79 19919520 3167 283.53 6380 6570 6200 7250 5370 6310 6289.71 14.45 0 0 6556 6432 6276 6152 5996 6355 6075 18 940 500 3910 10 1 3510255 223 -5.82 -3.43 12 0.09 -1093.00 -1853.00 7950 20241008 -20.00 3360 20250106 89.29 7500 -15.20 20250314 3360 89.29 20250106 7950 -20.00 20241008 3360 89.29 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N