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
296520/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
20250512,161015,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2460,320,1,14.95,351460,143,621.74,2140,2460,2140,2460,1820,2140,2457.76,0.00,0,0,2143,2141,2138,2136,2133,2142,2137,23,320,500,1280,5,1,4667008,115,14.64,1.66,12,0.00,168.00,1479.00,2900,20240426,-15.17,559,20250218,340.07,2460,0.00,20250512,559,340.07,20250218,2460,0.00,20250512,559,340.07,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
20250512,151026,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2460,320,1,14.95,351460,143,621.74,2140,2460,2140,2460,1820,2140,2457.76,0.00,0,0,2143,2141,2138,2136,2133,2142,2137,23,320,500,1280,5,1,4667008,115,14.64,1.66,12,0.00,168.00,1479.00,2900,20240426,-15.17,559,20250218,340.07,2460,0.00,20250512,559,340.07,20250218,2460,0.00,20250512,559,340.07,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
20250512,141024,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2460,320,1,14.95,351460,143,621.74,2140,2460,2140,2460,1820,2140,2457.76,0.00,0,0,2143,2141,2138,2136,2133,2142,2137,23,320,500,1280,5,1,4667008,115,14.64,1.66,12,0.00,168.00,1479.00,2900,20240426,-15.17,559,20250218,340.07,2460,0.00,20250512,559,340.07,20250218,2460,0.00,20250512,559,340.07,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
20250512,131024,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2460,320,1,14.95,351460,143,621.74,2140,2460,2140,2460,1820,2140,2457.76,0.00,0,0,2143,2141,2138,2136,2133,2142,2137,23,320,500,1280,5,1,4667008,115,14.64,1.66,12,0.00,168.00,1479.00,2900,20240426,-15.17,559,20250218,340.07,2460,0.00,20250512,559,340.07,20250218,2460,0.00,20250512,559,340.07,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
20250512,121024,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2460,320,1,14.95,351460,143,621.74,2140,2460,2140,2460,1820,2140,2457.76,0.00,0,0,2143,2141,2138,2136,2133,2142,2137,23,320,500,1280,5,1,4667008,115,14.64,1.66,12,0.00,168.00,1479.00,2900,20240426,-15.17,559,20250218,340.07,2460,0.00,20250512,559,340.07,20250218,2460,0.00,20250512,559,340.07,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
20250512,111023,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2460,320,1,14.95,351460,143,621.74,2140,2460,2140,2460,1820,2140,2457.76,0.00,0,0,2143,2141,2138,2136,2133,2142,2137,23,320,500,1280,5,1,4667008,115,14.64,1.66,12,0.00,168.00,1479.00,2900,20240426,-15.17,559,20250218,340.07,2460,0.00,20250512,559,340.07,20250218,2460,0.00,20250512,559,340.07,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
20250512,101021,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2460,320,1,14.95,275200,112,486.96,2140,2460,2140,2460,1820,2140,2457.14,0.00,0,0,2143,2141,2138,2136,2133,2142,2137,23,320,500,1280,5,1,4667008,115,14.64,1.66,12,0.00,168.00,1479.00,2900,20240426,-15.17,559,20250218,340.07,2460,0.00,20250512,559,340.07,20250218,2460,0.00,20250512,559,340.07,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
20250512,091024,53,100.00,KONEX,,,N,N,N,N, ,N,2140,0,3,0.00,2140,1,4.35,2140,2140,2140,2460,1820,2140,2140.00,0.00,0,0,2143,2141,2138,2136,2133,2142,2137,23,320,500,1280,5,1,4667008,100,12.74,1.45,12,0.00,168.00,1479.00,2900,20240426,-26.21,559,20250218,282.83,2140,0.00,20250509,559,282.83,20250218,2240,-4.46,20240709,559,282.83,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
20250509,161015,54,100.00,KONEX,,,N,N,N,N, ,N,2140,275,1,14.75,49215,23,2300.00,2140,2140,2135,2140,1586,1865,2139.78,0.00,0,0,1865,1865,1865,1865,1865,1865,1865,23,275,500,1110,5,1,4667008,100,12.74,1.45,12,0.00,168.00,1479.00,2900,20240426,-26.21,559,20250218,282.83,2140,0.00,20250509,559,282.83,20250218,2250,-4.89,20240509,559,282.83,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,01,N
20250509,151026,54,100.00,KONEX,,,N,N,N,N, ,N,2140,275,1,14.75,49215,23,2300.00,2140,2140,2135,2140,1586,1865,2139.78,0.00,0,0,1865,1865,1865,1865,1865,1865,1865,23,275,500,1110,5,1,4667008,100,12.74,1.45,12,0.00,168.00,1479.00,2900,20240426,-26.21,559,20250218,282.83,2140,0.00,20250509,559,282.83,20250218,2250,-4.89,20240509,559,282.83,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,01,N
20250509,141022,54,100.00,KONEX,,,N,N,N,N, ,N,2140,275,1,14.75,42795,20,2000.00,2140,2140,2135,2140,1586,1865,2139.75,0.00,0,0,1865,1865,1865,1865,1865,1865,1865,23,275,500,1110,5,1,4667008,100,12.74,1.45,12,0.00,168.00,1479.00,2900,20240426,-26.21,559,20250218,282.83,2140,0.00,20250509,559,282.83,20250218,2250,-4.89,20240509,559,282.83,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,01,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 161015 53 100.00 KONEX 신고가 N N N N N 2460 320 1 14.95 351460 143 621.74 2140 2460 2140 2460 1820 2140 2457.76 0.00 0 0 2143 2141 2138 2136 2133 2142 2137 23 320 500 1280 5 1 4667008 115 14.64 1.66 12 0.00 168.00 1479.00 2900 20240426 -15.17 559 20250218 340.07 2460 0.00 20250512 559 340.07 20250218 2460 0.00 20250512 559 340.07 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 02 N
3 20250512 151026 53 100.00 KONEX 신고가 N N N N N 2460 320 1 14.95 351460 143 621.74 2140 2460 2140 2460 1820 2140 2457.76 0.00 0 0 2143 2141 2138 2136 2133 2142 2137 23 320 500 1280 5 1 4667008 115 14.64 1.66 12 0.00 168.00 1479.00 2900 20240426 -15.17 559 20250218 340.07 2460 0.00 20250512 559 340.07 20250218 2460 0.00 20250512 559 340.07 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 02 N
4 20250512 141024 53 100.00 KONEX 신고가 N N N N N 2460 320 1 14.95 351460 143 621.74 2140 2460 2140 2460 1820 2140 2457.76 0.00 0 0 2143 2141 2138 2136 2133 2142 2137 23 320 500 1280 5 1 4667008 115 14.64 1.66 12 0.00 168.00 1479.00 2900 20240426 -15.17 559 20250218 340.07 2460 0.00 20250512 559 340.07 20250218 2460 0.00 20250512 559 340.07 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 02 N
5 20250512 131024 53 100.00 KONEX 신고가 N N N N N 2460 320 1 14.95 351460 143 621.74 2140 2460 2140 2460 1820 2140 2457.76 0.00 0 0 2143 2141 2138 2136 2133 2142 2137 23 320 500 1280 5 1 4667008 115 14.64 1.66 12 0.00 168.00 1479.00 2900 20240426 -15.17 559 20250218 340.07 2460 0.00 20250512 559 340.07 20250218 2460 0.00 20250512 559 340.07 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 02 N
6 20250512 121024 53 100.00 KONEX 신고가 N N N N N 2460 320 1 14.95 351460 143 621.74 2140 2460 2140 2460 1820 2140 2457.76 0.00 0 0 2143 2141 2138 2136 2133 2142 2137 23 320 500 1280 5 1 4667008 115 14.64 1.66 12 0.00 168.00 1479.00 2900 20240426 -15.17 559 20250218 340.07 2460 0.00 20250512 559 340.07 20250218 2460 0.00 20250512 559 340.07 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 02 N
7 20250512 111023 53 100.00 KONEX 신고가 N N N N N 2460 320 1 14.95 351460 143 621.74 2140 2460 2140 2460 1820 2140 2457.76 0.00 0 0 2143 2141 2138 2136 2133 2142 2137 23 320 500 1280 5 1 4667008 115 14.64 1.66 12 0.00 168.00 1479.00 2900 20240426 -15.17 559 20250218 340.07 2460 0.00 20250512 559 340.07 20250218 2460 0.00 20250512 559 340.07 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 02 N
8 20250512 101021 53 100.00 KONEX 신고가 N N N N N 2460 320 1 14.95 275200 112 486.96 2140 2460 2140 2460 1820 2140 2457.14 0.00 0 0 2143 2141 2138 2136 2133 2142 2137 23 320 500 1280 5 1 4667008 115 14.64 1.66 12 0.00 168.00 1479.00 2900 20240426 -15.17 559 20250218 340.07 2460 0.00 20250512 559 340.07 20250218 2460 0.00 20250512 559 340.07 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 02 N
9 20250512 091024 53 100.00 KONEX N N N N N 2140 0 3 0.00 2140 1 4.35 2140 2140 2140 2460 1820 2140 2140.00 0.00 0 0 2143 2141 2138 2136 2133 2142 2137 23 320 500 1280 5 1 4667008 100 12.74 1.45 12 0.00 168.00 1479.00 2900 20240426 -26.21 559 20250218 282.83 2140 0.00 20250509 559 282.83 20250218 2240 -4.46 20240709 559 282.83 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 02 N
10 20250509 161015 54 100.00 KONEX N N N N N 2140 275 1 14.75 49215 23 2300.00 2140 2140 2135 2140 1586 1865 2139.78 0.00 0 0 1865 1865 1865 1865 1865 1865 1865 23 275 500 1110 5 1 4667008 100 12.74 1.45 12 0.00 168.00 1479.00 2900 20240426 -26.21 559 20250218 282.83 2140 0.00 20250509 559 282.83 20250218 2250 -4.89 20240509 559 282.83 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 01 N
11 20250509 151026 54 100.00 KONEX N N N N N 2140 275 1 14.75 49215 23 2300.00 2140 2140 2135 2140 1586 1865 2139.78 0.00 0 0 1865 1865 1865 1865 1865 1865 1865 23 275 500 1110 5 1 4667008 100 12.74 1.45 12 0.00 168.00 1479.00 2900 20240426 -26.21 559 20250218 282.83 2140 0.00 20250509 559 282.83 20250218 2250 -4.89 20240509 559 282.83 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 01 N
12 20250509 141022 54 100.00 KONEX N N N N N 2140 275 1 14.75 42795 20 2000.00 2140 2140 2135 2140 1586 1865 2139.75 0.00 0 0 1865 1865 1865 1865 1865 1865 1865 23 275 500 1110 5 1 4667008 100 12.74 1.45 12 0.00 168.00 1479.00 2900 20240426 -26.21 559 20250218 282.83 2140 0.00 20250509 559 282.83 20250218 2250 -4.89 20240509 559 282.83 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 01 N