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
229500/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
20250512,160917,57,100.00,KONEX,,,N,N,N,N, ,N,7980,20,2,0.25,19003900,2388,77.18,7990,7990,7920,9150,6770,7960,7958.08,0.00,0,0,8340,8150,7840,7650,7340,7995,7495,61,1190,500,4770,10,1,12125443,968,-16.06,52.16,12,0.02,-497.00,153.00,10790,20250402,-26.04,4505,20240906,77.14,10790,-26.04,20250402,4810,65.90,20250317,20500,-61.07,20240513,4505,77.14,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250512,150927,57,100.00,KONEX,,,N,N,N,N, ,N,7990,30,2,0.38,18118120,2277,73.59,7990,7990,7920,9150,6770,7960,7957.01,0.00,0,0,8340,8150,7840,7650,7340,7995,7495,61,1190,500,4770,10,1,12125443,969,-16.08,52.22,12,0.02,-497.00,153.00,10790,20250402,-25.95,4505,20240906,77.36,10790,-25.95,20250402,4810,66.11,20250317,20500,-61.02,20240513,4505,77.36,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250512,140925,57,100.00,KONEX,,,N,N,N,N, ,N,7960,0,3,0.00,18110130,2276,73.56,7990,7990,7920,9150,6770,7960,7957.00,0.00,0,0,8340,8150,7840,7650,7340,7995,7495,61,1190,500,4770,10,1,12125443,965,-16.02,52.03,12,0.02,-497.00,153.00,10790,20250402,-26.23,4505,20240906,76.69,10790,-26.23,20250402,4810,65.49,20250317,20500,-61.17,20240513,4505,76.69,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250512,130925,57,100.00,KONEX,,,N,N,N,N, ,N,7970,10,2,0.13,1305710,164,5.30,7990,7990,7960,9150,6770,7960,7961.65,0.00,0,0,8340,8150,7840,7650,7340,7995,7495,61,1190,500,4770,10,1,12125443,966,-16.04,52.09,12,0.00,-497.00,153.00,10790,20250402,-26.14,4505,20240906,76.91,10790,-26.14,20250402,4810,65.70,20250317,20500,-61.12,20240513,4505,76.91,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250512,120925,57,100.00,KONEX,,,N,N,N,N, ,N,7970,10,2,0.13,1305710,164,5.30,7990,7990,7960,9150,6770,7960,7961.65,0.00,0,0,8340,8150,7840,7650,7340,7995,7495,61,1190,500,4770,10,1,12125443,966,-16.04,52.09,12,0.00,-497.00,153.00,10790,20250402,-26.14,4505,20240906,76.91,10790,-26.14,20250402,4810,65.70,20250317,20500,-61.12,20240513,4505,76.91,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250512,110925,57,100.00,KONEX,,,N,N,N,N, ,N,7960,0,3,0.00,803990,101,3.26,7990,7990,7960,9150,6770,7960,7960.30,0.00,0,0,8340,8150,7840,7650,7340,7995,7495,61,1190,500,4770,10,1,12125443,965,-16.02,52.03,12,0.00,-497.00,153.00,10790,20250402,-26.23,4505,20240906,76.69,10790,-26.23,20250402,4810,65.49,20250317,20500,-61.17,20240513,4505,76.69,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250512,100923,57,100.00,KONEX,,,N,N,N,N, ,N,7990,30,2,0.38,7990,1,0.03,7990,7990,7990,9150,6770,7960,7990.00,0.00,0,0,8340,8150,7840,7650,7340,7995,7495,61,1190,500,4770,10,1,12125443,969,-16.08,52.22,12,0.00,-497.00,153.00,10790,20250402,-25.95,4505,20240906,77.36,10790,-25.95,20250402,4810,66.11,20250317,20500,-61.02,20240513,4505,77.36,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250512,090925,57,100.00,KONEX,,,N,N,N,N, ,N,7960,0,3,0.00,0,0,0.00,0,0,0,9150,6770,7960,0.00,0.00,0,0,8340,8150,7840,7650,7340,7995,7495,61,1190,500,4770,10,1,12125443,965,-16.02,52.03,12,0.00,-497.00,153.00,10790,20250402,-26.23,4505,20240906,76.69,10790,-26.23,20250402,4810,65.49,20250317,20500,-61.17,20240513,4505,76.69,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250509,160916,57,100.00,KONEX,,,N,N,N,N, ,N,7960,-30,5,-0.38,24102440,3094,104.32,8030,8030,7530,9180,6800,7990,7790.06,0.00,0,0,8516,8252,7926,7662,7336,8090,7500,61,1190,500,4790,10,1,12125443,965,-16.02,52.03,12,0.03,-497.00,153.00,10790,20250402,-26.23,4505,20240906,76.69,10790,-26.23,20250402,4810,65.49,20250317,20500,-61.17,20240509,4505,76.69,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250509,150927,57,100.00,KONEX,,,N,N,N,N, ,N,7980,-10,5,-0.13,24062640,3089,104.15,8030,8030,7530,9180,6800,7990,7789.78,0.00,0,0,8516,8252,7926,7662,7336,8090,7500,61,1190,500,4790,10,1,12125443,968,-16.06,52.16,12,0.03,-497.00,153.00,10790,20250402,-26.04,4505,20240906,77.14,10790,-26.04,20250402,4810,65.90,20250317,20500,-61.07,20240509,4505,77.14,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250509,140923,57,100.00,KONEX,,,N,N,N,N, ,N,8020,30,2,0.38,16687550,2125,71.65,8030,8030,7530,9180,6800,7990,7852.96,0.00,0,0,8516,8252,7926,7662,7336,8090,7500,61,1190,500,4790,10,1,12125443,972,-16.14,52.42,12,0.02,-497.00,153.00,10790,20250402,-25.67,4505,20240906,78.02,10790,-25.67,20250402,4810,66.74,20250317,20500,-60.88,20240509,4505,78.02,20240906,0.00,Y,229500,500,60 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 160917 57 100.00 KONEX N N N N N 7980 20 2 0.25 19003900 2388 77.18 7990 7990 7920 9150 6770 7960 7958.08 0.00 0 0 8340 8150 7840 7650 7340 7995 7495 61 1190 500 4770 10 1 12125443 968 -16.06 52.16 12 0.02 -497.00 153.00 10790 20250402 -26.04 4505 20240906 77.14 10790 -26.04 20250402 4810 65.90 20250317 20500 -61.07 20240513 4505 77.14 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
3 20250512 150927 57 100.00 KONEX N N N N N 7990 30 2 0.38 18118120 2277 73.59 7990 7990 7920 9150 6770 7960 7957.01 0.00 0 0 8340 8150 7840 7650 7340 7995 7495 61 1190 500 4770 10 1 12125443 969 -16.08 52.22 12 0.02 -497.00 153.00 10790 20250402 -25.95 4505 20240906 77.36 10790 -25.95 20250402 4810 66.11 20250317 20500 -61.02 20240513 4505 77.36 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
4 20250512 140925 57 100.00 KONEX N N N N N 7960 0 3 0.00 18110130 2276 73.56 7990 7990 7920 9150 6770 7960 7957.00 0.00 0 0 8340 8150 7840 7650 7340 7995 7495 61 1190 500 4770 10 1 12125443 965 -16.02 52.03 12 0.02 -497.00 153.00 10790 20250402 -26.23 4505 20240906 76.69 10790 -26.23 20250402 4810 65.49 20250317 20500 -61.17 20240513 4505 76.69 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
5 20250512 130925 57 100.00 KONEX N N N N N 7970 10 2 0.13 1305710 164 5.30 7990 7990 7960 9150 6770 7960 7961.65 0.00 0 0 8340 8150 7840 7650 7340 7995 7495 61 1190 500 4770 10 1 12125443 966 -16.04 52.09 12 0.00 -497.00 153.00 10790 20250402 -26.14 4505 20240906 76.91 10790 -26.14 20250402 4810 65.70 20250317 20500 -61.12 20240513 4505 76.91 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
6 20250512 120925 57 100.00 KONEX N N N N N 7970 10 2 0.13 1305710 164 5.30 7990 7990 7960 9150 6770 7960 7961.65 0.00 0 0 8340 8150 7840 7650 7340 7995 7495 61 1190 500 4770 10 1 12125443 966 -16.04 52.09 12 0.00 -497.00 153.00 10790 20250402 -26.14 4505 20240906 76.91 10790 -26.14 20250402 4810 65.70 20250317 20500 -61.12 20240513 4505 76.91 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
7 20250512 110925 57 100.00 KONEX N N N N N 7960 0 3 0.00 803990 101 3.26 7990 7990 7960 9150 6770 7960 7960.30 0.00 0 0 8340 8150 7840 7650 7340 7995 7495 61 1190 500 4770 10 1 12125443 965 -16.02 52.03 12 0.00 -497.00 153.00 10790 20250402 -26.23 4505 20240906 76.69 10790 -26.23 20250402 4810 65.49 20250317 20500 -61.17 20240513 4505 76.69 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
8 20250512 100923 57 100.00 KONEX N N N N N 7990 30 2 0.38 7990 1 0.03 7990 7990 7990 9150 6770 7960 7990.00 0.00 0 0 8340 8150 7840 7650 7340 7995 7495 61 1190 500 4770 10 1 12125443 969 -16.08 52.22 12 0.00 -497.00 153.00 10790 20250402 -25.95 4505 20240906 77.36 10790 -25.95 20250402 4810 66.11 20250317 20500 -61.02 20240513 4505 77.36 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
9 20250512 090925 57 100.00 KONEX N N N N N 7960 0 3 0.00 0 0 0.00 0 0 0 9150 6770 7960 0.00 0.00 0 0 8340 8150 7840 7650 7340 7995 7495 61 1190 500 4770 10 1 12125443 965 -16.02 52.03 12 0.00 -497.00 153.00 10790 20250402 -26.23 4505 20240906 76.69 10790 -26.23 20250402 4810 65.49 20250317 20500 -61.17 20240513 4505 76.69 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
10 20250509 160916 57 100.00 KONEX N N N N N 7960 -30 5 -0.38 24102440 3094 104.32 8030 8030 7530 9180 6800 7990 7790.06 0.00 0 0 8516 8252 7926 7662 7336 8090 7500 61 1190 500 4790 10 1 12125443 965 -16.02 52.03 12 0.03 -497.00 153.00 10790 20250402 -26.23 4505 20240906 76.69 10790 -26.23 20250402 4810 65.49 20250317 20500 -61.17 20240509 4505 76.69 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
11 20250509 150927 57 100.00 KONEX N N N N N 7980 -10 5 -0.13 24062640 3089 104.15 8030 8030 7530 9180 6800 7990 7789.78 0.00 0 0 8516 8252 7926 7662 7336 8090 7500 61 1190 500 4790 10 1 12125443 968 -16.06 52.16 12 0.03 -497.00 153.00 10790 20250402 -26.04 4505 20240906 77.14 10790 -26.04 20250402 4810 65.90 20250317 20500 -61.07 20240509 4505 77.14 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
12 20250509 140923 57 100.00 KONEX N N N N N 8020 30 2 0.38 16687550 2125 71.65 8030 8030 7530 9180 6800 7990 7852.96 0.00 0 0 8516 8252 7926 7662 7336 8090 7500 61 1190 500 4790 10 1 12125443 972 -16.14 52.42 12 0.02 -497.00 153.00 10790 20250402 -25.67 4505 20240906 78.02 10790 -25.67 20250402 4810 66.74 20250317 20500 -60.88 20240509 4505 78.02 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N