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
233250/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
20250512,160919,57,100.00,KONEX,,,N,N,N,N, ,N,14490,-10,5,-0.07,56990,4,80.00,14000,14500,14000,16670,12330,14500,14247.50,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16600,-12.71,20250425,11900,21.76,20250417,18500,-21.68,20241106,8600,68.49,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250512,150929,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,42500,3,60.00,14000,14500,14000,16670,12330,14500,14166.67,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16600,-15.66,20250425,11900,17.65,20250417,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250512,140928,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,42500,3,60.00,14000,14500,14000,16670,12330,14500,14166.67,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16600,-15.66,20250425,11900,17.65,20250417,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250512,130928,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,42500,3,60.00,14000,14500,14000,16670,12330,14500,14166.67,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16600,-15.66,20250425,11900,17.65,20250417,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250512,120928,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,42500,3,60.00,14000,14500,14000,16670,12330,14500,14166.67,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16600,-15.66,20250425,11900,17.65,20250417,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250512,110927,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,42500,3,60.00,14000,14500,14000,16670,12330,14500,14166.67,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16600,-15.66,20250425,11900,17.65,20250417,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250512,100925,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,42500,3,60.00,14000,14500,14000,16670,12330,14500,14166.67,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16600,-15.66,20250425,11900,17.65,20250417,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250512,090927,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,14000,1,20.00,14000,14000,14000,16670,12330,14500,14000.00,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16600,-15.66,20250425,11900,17.65,20250417,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250509,160919,57,100.00,KONEX,,,N,N,N,N, ,N,14500,10,2,0.07,71500,5,166.67,14500,14500,14000,16660,12320,14490,14300.00,0.00,0,0,15483,14986,14493,13996,13503,14740,13750,11,2170,500,8980,10,1,1746534,253,21.08,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.62,8600,20240612,68.60,16600,-12.65,20250425,11900,21.85,20250417,18500,-21.62,20241106,8600,68.60,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250509,150929,57,100.00,KONEX,,,N,N,N,N, ,N,14500,10,2,0.07,43000,3,100.00,14500,14500,14000,16660,12320,14490,14333.33,0.00,0,0,15483,14986,14493,13996,13503,14740,13750,11,2170,500,8980,10,1,1746534,253,21.08,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.62,8600,20240612,68.60,16600,-12.65,20250425,11900,21.85,20250417,18500,-21.62,20241106,8600,68.60,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250509,140925,57,100.00,KONEX,,,N,N,N,N, ,N,14500,10,2,0.07,43000,3,100.00,14500,14500,14000,16660,12320,14490,14333.33,0.00,0,0,15483,14986,14493,13996,13503,14740,13750,11,2170,500,8980,10,1,1746534,253,21.08,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.62,8600,20240612,68.60,16600,-12.65,20250425,11900,21.85,20250417,18500,-21.62,20241106,8600,68.60,20240612,0.00,Y,233250,500,10 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 160919 57 100.00 KONEX N N N N N 14490 -10 5 -0.07 56990 4 80.00 14000 14500 14000 16670 12330 14500 14247.50 0.00 0 0 14833 14666 14333 14166 13833 14750 14250 11 2170 500 8990 10 1 1746534 253 21.06 1.19 12 0.00 688.00 12156.00 18500 20241106 -21.68 8600 20240612 68.49 16600 -12.71 20250425 11900 21.76 20250417 18500 -21.68 20241106 8600 68.49 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
3 20250512 150929 57 100.00 KONEX N N N N N 14000 -500 5 -3.45 42500 3 60.00 14000 14500 14000 16670 12330 14500 14166.67 0.00 0 0 14833 14666 14333 14166 13833 14750 14250 11 2170 500 8990 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16600 -15.66 20250425 11900 17.65 20250417 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
4 20250512 140928 57 100.00 KONEX N N N N N 14000 -500 5 -3.45 42500 3 60.00 14000 14500 14000 16670 12330 14500 14166.67 0.00 0 0 14833 14666 14333 14166 13833 14750 14250 11 2170 500 8990 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16600 -15.66 20250425 11900 17.65 20250417 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
5 20250512 130928 57 100.00 KONEX N N N N N 14000 -500 5 -3.45 42500 3 60.00 14000 14500 14000 16670 12330 14500 14166.67 0.00 0 0 14833 14666 14333 14166 13833 14750 14250 11 2170 500 8990 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16600 -15.66 20250425 11900 17.65 20250417 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
6 20250512 120928 57 100.00 KONEX N N N N N 14000 -500 5 -3.45 42500 3 60.00 14000 14500 14000 16670 12330 14500 14166.67 0.00 0 0 14833 14666 14333 14166 13833 14750 14250 11 2170 500 8990 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16600 -15.66 20250425 11900 17.65 20250417 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
7 20250512 110927 57 100.00 KONEX N N N N N 14000 -500 5 -3.45 42500 3 60.00 14000 14500 14000 16670 12330 14500 14166.67 0.00 0 0 14833 14666 14333 14166 13833 14750 14250 11 2170 500 8990 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16600 -15.66 20250425 11900 17.65 20250417 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
8 20250512 100925 57 100.00 KONEX N N N N N 14000 -500 5 -3.45 42500 3 60.00 14000 14500 14000 16670 12330 14500 14166.67 0.00 0 0 14833 14666 14333 14166 13833 14750 14250 11 2170 500 8990 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16600 -15.66 20250425 11900 17.65 20250417 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
9 20250512 090927 57 100.00 KONEX N N N N N 14000 -500 5 -3.45 14000 1 20.00 14000 14000 14000 16670 12330 14500 14000.00 0.00 0 0 14833 14666 14333 14166 13833 14750 14250 11 2170 500 8990 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16600 -15.66 20250425 11900 17.65 20250417 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
10 20250509 160919 57 100.00 KONEX N N N N N 14500 10 2 0.07 71500 5 166.67 14500 14500 14000 16660 12320 14490 14300.00 0.00 0 0 15483 14986 14493 13996 13503 14740 13750 11 2170 500 8980 10 1 1746534 253 21.08 1.19 12 0.00 688.00 12156.00 18500 20241106 -21.62 8600 20240612 68.60 16600 -12.65 20250425 11900 21.85 20250417 18500 -21.62 20241106 8600 68.60 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
11 20250509 150929 57 100.00 KONEX N N N N N 14500 10 2 0.07 43000 3 100.00 14500 14500 14000 16660 12320 14490 14333.33 0.00 0 0 15483 14986 14493 13996 13503 14740 13750 11 2170 500 8980 10 1 1746534 253 21.08 1.19 12 0.00 688.00 12156.00 18500 20241106 -21.62 8600 20240612 68.60 16600 -12.65 20250425 11900 21.85 20250417 18500 -21.62 20241106 8600 68.60 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
12 20250509 140925 57 100.00 KONEX N N N N N 14500 10 2 0.07 43000 3 100.00 14500 14500 14000 16660 12320 14490 14333.33 0.00 0 0 15483 14986 14493 13996 13503 14740 13750 11 2170 500 8980 10 1 1746534 253 21.08 1.19 12 0.00 688.00 12156.00 18500 20241106 -21.62 8600 20240612 68.60 16600 -12.65 20250425 11900 21.85 20250417 18500 -21.62 20241106 8600 68.60 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N