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
251280/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
20250512,160936,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5000,-100,5,-1.96,14229510,2786,139.30,5240,5350,5000,5860,4340,5100,5107.51,0.00,0,0,5533,5316,5173,4956,4813,5245,4885,16,760,500,3260,10,1,3281344,164,-25.64,17.06,12,0.08,-195.00,293.00,9200,20240920,-45.65,5000,20250512,0.00,8910,-43.88,20250203,5000,0.00,20250512,9200,-45.65,20240920,5000,0.00,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250512,150946,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5070,-30,5,-0.59,4067100,801,40.05,5240,5240,5000,5860,4340,5100,5077.53,0.00,0,0,5533,5316,5173,4956,4813,5245,4885,16,760,500,3260,10,1,3281344,166,-26.00,17.30,12,0.02,-195.00,293.00,9200,20240920,-44.89,5000,20250512,1.40,8910,-43.10,20250203,5000,1.40,20250512,9200,-44.89,20240920,5000,1.40,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250512,140944,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5070,-30,5,-0.59,4067100,801,40.05,5240,5240,5000,5860,4340,5100,5077.53,0.00,0,0,5533,5316,5173,4956,4813,5245,4885,16,760,500,3260,10,1,3281344,166,-26.00,17.30,12,0.02,-195.00,293.00,9200,20240920,-44.89,5000,20250512,1.40,8910,-43.10,20250203,5000,1.40,20250512,9200,-44.89,20240920,5000,1.40,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250512,130945,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5070,-30,5,-0.59,4067100,801,40.05,5240,5240,5000,5860,4340,5100,5077.53,0.00,0,0,5533,5316,5173,4956,4813,5245,4885,16,760,500,3260,10,1,3281344,166,-26.00,17.30,12,0.02,-195.00,293.00,9200,20240920,-44.89,5000,20250512,1.40,8910,-43.10,20250203,5000,1.40,20250512,9200,-44.89,20240920,5000,1.40,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250512,120945,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5000,-100,5,-1.96,1533640,301,15.05,5240,5240,5000,5860,4340,5100,5095.15,0.00,0,0,5533,5316,5173,4956,4813,5245,4885,16,760,500,3260,10,1,3281344,164,-25.64,17.06,12,0.01,-195.00,293.00,9200,20240920,-45.65,5000,20250512,0.00,8910,-43.88,20250203,5000,0.00,20250512,9200,-45.65,20240920,5000,0.00,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250512,110944,57,100.00,KONEX,,,N,N,N,N, ,N,5060,-40,5,-0.78,1483640,291,14.55,5240,5240,5060,5860,4340,5100,5098.42,0.00,0,0,5533,5316,5173,4956,4813,5245,4885,16,760,500,3260,10,1,3281344,166,-25.95,17.27,12,0.01,-195.00,293.00,9200,20240920,-45.00,5030,20250509,0.60,8910,-43.21,20250203,5030,0.60,20250509,9200,-45.00,20240920,5030,0.60,20250509,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250512,100942,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,1028240,201,10.05,5240,5240,5100,5860,4340,5100,5115.62,0.00,0,0,5533,5316,5173,4956,4813,5245,4885,16,760,500,3260,10,1,3281344,167,-26.15,17.41,12,0.01,-195.00,293.00,9200,20240920,-44.57,5030,20250509,1.39,8910,-42.76,20250203,5030,1.39,20250509,9200,-44.57,20240920,5030,1.39,20250509,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250512,090944,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5533,5316,5173,4956,4813,5245,4885,16,760,500,3260,10,1,3281344,167,-26.15,17.41,12,0.00,-195.00,293.00,9200,20240920,-44.57,5030,20250509,1.39,8910,-42.76,20250203,5030,1.39,20250509,9200,-44.57,20240920,5030,1.39,20250509,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250509,160935,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5100,-550,5,-9.73,10264130,2000,22.23,5390,5390,5030,6490,4810,5650,5132.06,0.00,0,0,6436,6042,5546,5152,4656,5795,4905,16,840,500,3610,10,1,3281344,167,-26.15,17.41,12,0.06,-195.00,293.00,9200,20240920,-44.57,5030,20250509,1.39,8910,-42.76,20250203,5030,1.39,20250509,9200,-44.57,20240920,5030,1.39,20250509,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250509,150946,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5120,-530,5,-9.38,9713480,1891,21.02,5390,5390,5030,6490,4810,5650,5136.69,0.00,0,0,6436,6042,5546,5152,4656,5795,4905,16,840,500,3610,10,1,3281344,168,-26.26,17.47,12,0.06,-195.00,293.00,9200,20240920,-44.35,5030,20250509,1.79,8910,-42.54,20250203,5030,1.79,20250509,9200,-44.35,20240920,5030,1.79,20250509,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250509,140942,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5200,-450,5,-7.96,9652040,1879,20.88,5390,5390,5030,6490,4810,5650,5136.80,0.00,0,0,6436,6042,5546,5152,4656,5795,4905,16,840,500,3610,10,1,3281344,171,-26.67,17.75,12,0.06,-195.00,293.00,9200,20240920,-43.48,5030,20250509,3.38,8910,-41.64,20250203,5030,3.38,20250509,9200,-43.48,20240920,5030,3.38,20250509,0.00,Y,251280,500,16 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 160936 57 100.00 KONEX 신저가 N N N N N 5000 -100 5 -1.96 14229510 2786 139.30 5240 5350 5000 5860 4340 5100 5107.51 0.00 0 0 5533 5316 5173 4956 4813 5245 4885 16 760 500 3260 10 1 3281344 164 -25.64 17.06 12 0.08 -195.00 293.00 9200 20240920 -45.65 5000 20250512 0.00 8910 -43.88 20250203 5000 0.00 20250512 9200 -45.65 20240920 5000 0.00 20250512 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
3 20250512 150946 57 100.00 KONEX 신저가 N N N N N 5070 -30 5 -0.59 4067100 801 40.05 5240 5240 5000 5860 4340 5100 5077.53 0.00 0 0 5533 5316 5173 4956 4813 5245 4885 16 760 500 3260 10 1 3281344 166 -26.00 17.30 12 0.02 -195.00 293.00 9200 20240920 -44.89 5000 20250512 1.40 8910 -43.10 20250203 5000 1.40 20250512 9200 -44.89 20240920 5000 1.40 20250512 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
4 20250512 140944 57 100.00 KONEX 신저가 N N N N N 5070 -30 5 -0.59 4067100 801 40.05 5240 5240 5000 5860 4340 5100 5077.53 0.00 0 0 5533 5316 5173 4956 4813 5245 4885 16 760 500 3260 10 1 3281344 166 -26.00 17.30 12 0.02 -195.00 293.00 9200 20240920 -44.89 5000 20250512 1.40 8910 -43.10 20250203 5000 1.40 20250512 9200 -44.89 20240920 5000 1.40 20250512 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
5 20250512 130945 57 100.00 KONEX 신저가 N N N N N 5070 -30 5 -0.59 4067100 801 40.05 5240 5240 5000 5860 4340 5100 5077.53 0.00 0 0 5533 5316 5173 4956 4813 5245 4885 16 760 500 3260 10 1 3281344 166 -26.00 17.30 12 0.02 -195.00 293.00 9200 20240920 -44.89 5000 20250512 1.40 8910 -43.10 20250203 5000 1.40 20250512 9200 -44.89 20240920 5000 1.40 20250512 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
6 20250512 120945 57 100.00 KONEX 신저가 N N N N N 5000 -100 5 -1.96 1533640 301 15.05 5240 5240 5000 5860 4340 5100 5095.15 0.00 0 0 5533 5316 5173 4956 4813 5245 4885 16 760 500 3260 10 1 3281344 164 -25.64 17.06 12 0.01 -195.00 293.00 9200 20240920 -45.65 5000 20250512 0.00 8910 -43.88 20250203 5000 0.00 20250512 9200 -45.65 20240920 5000 0.00 20250512 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
7 20250512 110944 57 100.00 KONEX N N N N N 5060 -40 5 -0.78 1483640 291 14.55 5240 5240 5060 5860 4340 5100 5098.42 0.00 0 0 5533 5316 5173 4956 4813 5245 4885 16 760 500 3260 10 1 3281344 166 -25.95 17.27 12 0.01 -195.00 293.00 9200 20240920 -45.00 5030 20250509 0.60 8910 -43.21 20250203 5030 0.60 20250509 9200 -45.00 20240920 5030 0.60 20250509 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
8 20250512 100942 57 100.00 KONEX N N N N N 5100 0 3 0.00 1028240 201 10.05 5240 5240 5100 5860 4340 5100 5115.62 0.00 0 0 5533 5316 5173 4956 4813 5245 4885 16 760 500 3260 10 1 3281344 167 -26.15 17.41 12 0.01 -195.00 293.00 9200 20240920 -44.57 5030 20250509 1.39 8910 -42.76 20250203 5030 1.39 20250509 9200 -44.57 20240920 5030 1.39 20250509 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
9 20250512 090944 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5533 5316 5173 4956 4813 5245 4885 16 760 500 3260 10 1 3281344 167 -26.15 17.41 12 0.00 -195.00 293.00 9200 20240920 -44.57 5030 20250509 1.39 8910 -42.76 20250203 5030 1.39 20250509 9200 -44.57 20240920 5030 1.39 20250509 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
10 20250509 160935 57 100.00 KONEX 신저가 N N N N N 5100 -550 5 -9.73 10264130 2000 22.23 5390 5390 5030 6490 4810 5650 5132.06 0.00 0 0 6436 6042 5546 5152 4656 5795 4905 16 840 500 3610 10 1 3281344 167 -26.15 17.41 12 0.06 -195.00 293.00 9200 20240920 -44.57 5030 20250509 1.39 8910 -42.76 20250203 5030 1.39 20250509 9200 -44.57 20240920 5030 1.39 20250509 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
11 20250509 150946 57 100.00 KONEX 신저가 N N N N N 5120 -530 5 -9.38 9713480 1891 21.02 5390 5390 5030 6490 4810 5650 5136.69 0.00 0 0 6436 6042 5546 5152 4656 5795 4905 16 840 500 3610 10 1 3281344 168 -26.26 17.47 12 0.06 -195.00 293.00 9200 20240920 -44.35 5030 20250509 1.79 8910 -42.54 20250203 5030 1.79 20250509 9200 -44.35 20240920 5030 1.79 20250509 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
12 20250509 140942 57 100.00 KONEX 신저가 N N N N N 5200 -450 5 -7.96 9652040 1879 20.88 5390 5390 5030 6490 4810 5650 5136.80 0.00 0 0 6436 6042 5546 5152 4656 5795 4905 16 840 500 3610 10 1 3281344 171 -26.67 17.75 12 0.06 -195.00 293.00 9200 20240920 -43.48 5030 20250509 3.38 8910 -41.64 20250203 5030 3.38 20250509 9200 -43.48 20240920 5030 3.38 20250509 0.00 Y 251280 500 16 억 0 N N 0 N 00 N