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
296160/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
20250512,161014,57,100.00,KONEX,,,N,N,N,N, ,N,6900,270,2,4.07,163546020,24028,167.26,6690,7000,6220,7620,5640,6630,6806.48,4.10,0,0,6790,6710,6550,6470,6310,6750,6510,71,990,500,4640,10,1,14290193,986,-27.82,3.33,12,0.17,-248.00,2070.00,8490,20240715,-18.73,4515,20250206,52.82,7000,-1.43,20250512,4515,52.82,20250206,8490,-18.73,20240715,4515,52.82,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250512,151025,57,100.00,KONEX,,,N,N,N,N, ,N,6800,170,2,2.56,162834940,23924,166.53,6690,7000,6220,7620,5640,6630,6806.34,4.10,0,0,6790,6710,6550,6470,6310,6750,6510,71,990,500,4640,10,1,14290193,972,-27.42,3.29,12,0.17,-248.00,2070.00,8490,20240715,-19.91,4515,20250206,50.61,7000,-2.86,20250512,4515,50.61,20250206,8490,-19.91,20240715,4515,50.61,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250512,141024,57,100.00,KONEX,,,N,N,N,N, ,N,6850,220,2,3.32,149401700,21963,152.88,6690,7000,6220,7620,5640,6630,6802.43,4.10,0,0,6790,6710,6550,6470,6310,6750,6510,71,990,500,4640,10,1,14290193,979,-27.62,3.31,12,0.15,-248.00,2070.00,8490,20240715,-19.32,4515,20250206,51.72,7000,-2.14,20250512,4515,51.72,20250206,8490,-19.32,20240715,4515,51.72,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250512,131024,57,100.00,KONEX,,,N,N,N,N, ,N,6920,290,2,4.37,142878670,21015,146.28,6690,7000,6220,7620,5640,6630,6798.89,4.10,0,0,6790,6710,6550,6470,6310,6750,6510,71,990,500,4640,10,1,14290193,989,-27.90,3.34,12,0.15,-248.00,2070.00,8490,20240715,-18.49,4515,20250206,53.27,7000,-1.14,20250512,4515,53.27,20250206,8490,-18.49,20240715,4515,53.27,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250512,121024,57,100.00,KONEX,,,N,N,N,N, ,N,6920,290,2,4.37,140042990,20605,143.43,6690,7000,6220,7620,5640,6630,6796.55,4.10,0,0,6790,6710,6550,6470,6310,6750,6510,71,990,500,4640,10,1,14290193,989,-27.90,3.34,12,0.14,-248.00,2070.00,8490,20240715,-18.49,4515,20250206,53.27,7000,-1.14,20250512,4515,53.27,20250206,8490,-18.49,20240715,4515,53.27,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250512,111023,57,100.00,KONEX,,,N,N,N,N, ,N,6930,300,2,4.52,137529400,20242,140.90,6690,7000,6220,7620,5640,6630,6794.26,4.10,0,0,6790,6710,6550,6470,6310,6750,6510,71,990,500,4640,10,1,14290193,990,-27.94,3.35,12,0.14,-248.00,2070.00,8490,20240715,-18.37,4515,20250206,53.49,7000,-1.00,20250512,4515,53.49,20250206,8490,-18.37,20240715,4515,53.49,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250512,101021,57,100.00,KONEX,,,N,N,N,N, ,N,6950,320,2,4.83,122319450,18028,125.49,6690,7000,6220,7620,5640,6630,6784.97,4.10,0,0,6790,6710,6550,6470,6310,6750,6510,71,990,500,4640,10,1,14290193,993,-28.02,3.36,12,0.13,-248.00,2070.00,8490,20240715,-18.14,4515,20250206,53.93,7000,-0.71,20250512,4515,53.93,20250206,8490,-18.14,20240715,4515,53.93,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250512,091023,57,100.00,KONEX,,,N,N,N,N, ,N,6690,60,2,0.90,25360090,3883,27.03,6690,6690,6400,7620,5640,6630,6531.06,4.10,0,0,6790,6710,6550,6470,6310,6750,6510,71,990,500,4640,10,1,14290193,956,-26.98,3.23,12,0.03,-248.00,2070.00,8490,20240715,-21.20,4515,20250206,48.17,6690,0.00,20250512,4515,48.17,20250206,8490,-21.20,20240715,4515,48.17,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250509,161015,57,100.00,KONEX,,,N,N,N,N, ,N,6630,140,2,2.16,94044950,14366,51.65,6580,6630,6390,7460,5520,6490,6546.36,4.10,0,0,6696,6592,6396,6292,6096,6645,6345,71,970,500,4540,10,1,14290193,947,-26.73,3.20,12,0.10,-248.00,2070.00,8490,20240715,-21.91,4515,20250206,46.84,6630,0.00,20250509,4515,46.84,20250206,8490,-21.91,20240715,4515,46.84,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250509,151026,57,100.00,KONEX,,,N,N,N,N, ,N,6560,70,2,1.08,91785510,14025,50.42,6580,6630,6390,7460,5520,6490,6544.42,4.10,0,0,6696,6592,6396,6292,6096,6645,6345,71,970,500,4540,10,1,14290193,937,-26.45,3.17,12,0.10,-248.00,2070.00,8490,20240715,-22.73,4515,20250206,45.29,6630,-1.06,20250509,4515,45.29,20250206,8490,-22.73,20240715,4515,45.29,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250509,141022,57,100.00,KONEX,,,N,N,N,N, ,N,6600,110,2,1.69,67520710,10362,37.25,6580,6630,6390,7460,5520,6490,6516.19,4.10,0,0,6696,6592,6396,6292,6096,6645,6345,71,970,500,4540,10,1,14290193,943,-26.61,3.19,12,0.07,-248.00,2070.00,8490,20240715,-22.26,4515,20250206,46.18,6630,-0.45,20250509,4515,46.18,20250206,8490,-22.26,20240715,4515,46.18,20250206,0.00,Y,296160,500,71 억,,586466,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 161014 57 100.00 KONEX N N N N N 6900 270 2 4.07 163546020 24028 167.26 6690 7000 6220 7620 5640 6630 6806.48 4.10 0 0 6790 6710 6550 6470 6310 6750 6510 71 990 500 4640 10 1 14290193 986 -27.82 3.33 12 0.17 -248.00 2070.00 8490 20240715 -18.73 4515 20250206 52.82 7000 -1.43 20250512 4515 52.82 20250206 8490 -18.73 20240715 4515 52.82 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
3 20250512 151025 57 100.00 KONEX N N N N N 6800 170 2 2.56 162834940 23924 166.53 6690 7000 6220 7620 5640 6630 6806.34 4.10 0 0 6790 6710 6550 6470 6310 6750 6510 71 990 500 4640 10 1 14290193 972 -27.42 3.29 12 0.17 -248.00 2070.00 8490 20240715 -19.91 4515 20250206 50.61 7000 -2.86 20250512 4515 50.61 20250206 8490 -19.91 20240715 4515 50.61 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
4 20250512 141024 57 100.00 KONEX N N N N N 6850 220 2 3.32 149401700 21963 152.88 6690 7000 6220 7620 5640 6630 6802.43 4.10 0 0 6790 6710 6550 6470 6310 6750 6510 71 990 500 4640 10 1 14290193 979 -27.62 3.31 12 0.15 -248.00 2070.00 8490 20240715 -19.32 4515 20250206 51.72 7000 -2.14 20250512 4515 51.72 20250206 8490 -19.32 20240715 4515 51.72 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
5 20250512 131024 57 100.00 KONEX N N N N N 6920 290 2 4.37 142878670 21015 146.28 6690 7000 6220 7620 5640 6630 6798.89 4.10 0 0 6790 6710 6550 6470 6310 6750 6510 71 990 500 4640 10 1 14290193 989 -27.90 3.34 12 0.15 -248.00 2070.00 8490 20240715 -18.49 4515 20250206 53.27 7000 -1.14 20250512 4515 53.27 20250206 8490 -18.49 20240715 4515 53.27 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
6 20250512 121024 57 100.00 KONEX N N N N N 6920 290 2 4.37 140042990 20605 143.43 6690 7000 6220 7620 5640 6630 6796.55 4.10 0 0 6790 6710 6550 6470 6310 6750 6510 71 990 500 4640 10 1 14290193 989 -27.90 3.34 12 0.14 -248.00 2070.00 8490 20240715 -18.49 4515 20250206 53.27 7000 -1.14 20250512 4515 53.27 20250206 8490 -18.49 20240715 4515 53.27 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
7 20250512 111023 57 100.00 KONEX N N N N N 6930 300 2 4.52 137529400 20242 140.90 6690 7000 6220 7620 5640 6630 6794.26 4.10 0 0 6790 6710 6550 6470 6310 6750 6510 71 990 500 4640 10 1 14290193 990 -27.94 3.35 12 0.14 -248.00 2070.00 8490 20240715 -18.37 4515 20250206 53.49 7000 -1.00 20250512 4515 53.49 20250206 8490 -18.37 20240715 4515 53.49 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
8 20250512 101021 57 100.00 KONEX N N N N N 6950 320 2 4.83 122319450 18028 125.49 6690 7000 6220 7620 5640 6630 6784.97 4.10 0 0 6790 6710 6550 6470 6310 6750 6510 71 990 500 4640 10 1 14290193 993 -28.02 3.36 12 0.13 -248.00 2070.00 8490 20240715 -18.14 4515 20250206 53.93 7000 -0.71 20250512 4515 53.93 20250206 8490 -18.14 20240715 4515 53.93 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
9 20250512 091023 57 100.00 KONEX N N N N N 6690 60 2 0.90 25360090 3883 27.03 6690 6690 6400 7620 5640 6630 6531.06 4.10 0 0 6790 6710 6550 6470 6310 6750 6510 71 990 500 4640 10 1 14290193 956 -26.98 3.23 12 0.03 -248.00 2070.00 8490 20240715 -21.20 4515 20250206 48.17 6690 0.00 20250512 4515 48.17 20250206 8490 -21.20 20240715 4515 48.17 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
10 20250509 161015 57 100.00 KONEX N N N N N 6630 140 2 2.16 94044950 14366 51.65 6580 6630 6390 7460 5520 6490 6546.36 4.10 0 0 6696 6592 6396 6292 6096 6645 6345 71 970 500 4540 10 1 14290193 947 -26.73 3.20 12 0.10 -248.00 2070.00 8490 20240715 -21.91 4515 20250206 46.84 6630 0.00 20250509 4515 46.84 20250206 8490 -21.91 20240715 4515 46.84 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
11 20250509 151026 57 100.00 KONEX N N N N N 6560 70 2 1.08 91785510 14025 50.42 6580 6630 6390 7460 5520 6490 6544.42 4.10 0 0 6696 6592 6396 6292 6096 6645 6345 71 970 500 4540 10 1 14290193 937 -26.45 3.17 12 0.10 -248.00 2070.00 8490 20240715 -22.73 4515 20250206 45.29 6630 -1.06 20250509 4515 45.29 20250206 8490 -22.73 20240715 4515 45.29 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
12 20250509 141022 57 100.00 KONEX N N N N N 6600 110 2 1.69 67520710 10362 37.25 6580 6630 6390 7460 5520 6490 6516.19 4.10 0 0 6696 6592 6396 6292 6096 6645 6345 71 970 500 4540 10 1 14290193 943 -26.61 3.19 12 0.07 -248.00 2070.00 8490 20240715 -22.26 4515 20250206 46.18 6630 -0.45 20250509 4515 46.18 20250206 8490 -22.26 20240715 4515 46.18 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N