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
302920/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
20250512,161021,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,35100,10,0.00,3510,3510,3510,4035,2985,3510,3510.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250512,151032,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,35100,10,0.00,3510,3510,3510,4035,2985,3510,3510.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250512,141031,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,35100,10,0.00,3510,3510,3510,4035,2985,3510,3510.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250512,131031,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,35100,10,0.00,3510,3510,3510,4035,2985,3510,3510.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250512,121031,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,35100,10,0.00,3510,3510,3510,4035,2985,3510,3510.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250512,111030,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,35100,10,0.00,3510,3510,3510,4035,2985,3510,3510.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250512,101028,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,14040,4,0.00,3510,3510,3510,4035,2985,3510,3510.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250512,091030,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,0,0,0.00,0,0,0,4035,2985,3510,0.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250509,161022,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,0,0,0.00,0,0,0,4035,2985,3510,0.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250509,151033,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,0,0,0.00,0,0,0,4035,2985,3510,0.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250509,141029,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,0,0,0.00,0,0,0,4035,2985,3510,0.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 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 161021 57 100.00 KONEX N N N N N 3510 0 3 0.00 35100 10 0.00 3510 3510 3510 4035 2985 3510 3510.00 0.00 0 0 3510 3510 3510 3510 3510 3510 3510 23 525 500 2170 5 1 4552359 160 -4.89 3.03 12 0.00 -718.00 1157.00 8200 20240912 -57.20 3505 20250423 0.14 6400 -45.16 20250108 3505 0.14 20250423 8200 -57.20 20240912 3505 0.14 20250423 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
3 20250512 151032 57 100.00 KONEX N N N N N 3510 0 3 0.00 35100 10 0.00 3510 3510 3510 4035 2985 3510 3510.00 0.00 0 0 3510 3510 3510 3510 3510 3510 3510 23 525 500 2170 5 1 4552359 160 -4.89 3.03 12 0.00 -718.00 1157.00 8200 20240912 -57.20 3505 20250423 0.14 6400 -45.16 20250108 3505 0.14 20250423 8200 -57.20 20240912 3505 0.14 20250423 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
4 20250512 141031 57 100.00 KONEX N N N N N 3510 0 3 0.00 35100 10 0.00 3510 3510 3510 4035 2985 3510 3510.00 0.00 0 0 3510 3510 3510 3510 3510 3510 3510 23 525 500 2170 5 1 4552359 160 -4.89 3.03 12 0.00 -718.00 1157.00 8200 20240912 -57.20 3505 20250423 0.14 6400 -45.16 20250108 3505 0.14 20250423 8200 -57.20 20240912 3505 0.14 20250423 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
5 20250512 131031 57 100.00 KONEX N N N N N 3510 0 3 0.00 35100 10 0.00 3510 3510 3510 4035 2985 3510 3510.00 0.00 0 0 3510 3510 3510 3510 3510 3510 3510 23 525 500 2170 5 1 4552359 160 -4.89 3.03 12 0.00 -718.00 1157.00 8200 20240912 -57.20 3505 20250423 0.14 6400 -45.16 20250108 3505 0.14 20250423 8200 -57.20 20240912 3505 0.14 20250423 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
6 20250512 121031 57 100.00 KONEX N N N N N 3510 0 3 0.00 35100 10 0.00 3510 3510 3510 4035 2985 3510 3510.00 0.00 0 0 3510 3510 3510 3510 3510 3510 3510 23 525 500 2170 5 1 4552359 160 -4.89 3.03 12 0.00 -718.00 1157.00 8200 20240912 -57.20 3505 20250423 0.14 6400 -45.16 20250108 3505 0.14 20250423 8200 -57.20 20240912 3505 0.14 20250423 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
7 20250512 111030 57 100.00 KONEX N N N N N 3510 0 3 0.00 35100 10 0.00 3510 3510 3510 4035 2985 3510 3510.00 0.00 0 0 3510 3510 3510 3510 3510 3510 3510 23 525 500 2170 5 1 4552359 160 -4.89 3.03 12 0.00 -718.00 1157.00 8200 20240912 -57.20 3505 20250423 0.14 6400 -45.16 20250108 3505 0.14 20250423 8200 -57.20 20240912 3505 0.14 20250423 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
8 20250512 101028 57 100.00 KONEX N N N N N 3510 0 3 0.00 14040 4 0.00 3510 3510 3510 4035 2985 3510 3510.00 0.00 0 0 3510 3510 3510 3510 3510 3510 3510 23 525 500 2170 5 1 4552359 160 -4.89 3.03 12 0.00 -718.00 1157.00 8200 20240912 -57.20 3505 20250423 0.14 6400 -45.16 20250108 3505 0.14 20250423 8200 -57.20 20240912 3505 0.14 20250423 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
9 20250512 091030 57 100.00 KONEX N N N N N 3510 0 3 0.00 0 0 0.00 0 0 0 4035 2985 3510 0.00 0.00 0 0 3510 3510 3510 3510 3510 3510 3510 23 525 500 2170 5 1 4552359 160 -4.89 3.03 12 0.00 -718.00 1157.00 8200 20240912 -57.20 3505 20250423 0.14 6400 -45.16 20250108 3505 0.14 20250423 8200 -57.20 20240912 3505 0.14 20250423 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
10 20250509 161022 57 100.00 KONEX N N N N N 3510 0 3 0.00 0 0 0.00 0 0 0 4035 2985 3510 0.00 0.00 0 0 3510 3510 3510 3510 3510 3510 3510 23 525 500 2170 5 1 4552359 160 -4.89 3.03 12 0.00 -718.00 1157.00 8200 20240912 -57.20 3505 20250423 0.14 6400 -45.16 20250108 3505 0.14 20250423 8200 -57.20 20240912 3505 0.14 20250423 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
11 20250509 151033 57 100.00 KONEX N N N N N 3510 0 3 0.00 0 0 0.00 0 0 0 4035 2985 3510 0.00 0.00 0 0 3510 3510 3510 3510 3510 3510 3510 23 525 500 2170 5 1 4552359 160 -4.89 3.03 12 0.00 -718.00 1157.00 8200 20240912 -57.20 3505 20250423 0.14 6400 -45.16 20250108 3505 0.14 20250423 8200 -57.20 20240912 3505 0.14 20250423 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
12 20250509 141029 57 100.00 KONEX N N N N N 3510 0 3 0.00 0 0 0.00 0 0 0 4035 2985 3510 0.00 0.00 0 0 3510 3510 3510 3510 3510 3510 3510 23 525 500 2170 5 1 4552359 160 -4.89 3.03 12 0.00 -718.00 1157.00 8200 20240912 -57.20 3505 20250423 0.14 6400 -45.16 20250108 3505 0.14 20250423 8200 -57.20 20240912 3505 0.14 20250423 0.00 Y 302920 500 22 억 0 N N 0 N 00 N