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
318660/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
20250512,161036,57,100.00,KONEX,,,N,N,N,N, ,N,2800,110,2,4.09,1742800,622,162.40,2800,3000,2800,3090,2290,2690,2801.93,0.00,0,0,3196,2942,2746,2492,2296,2845,2395,11,400,500,1610,5,1,2152101,60,-4.01,2800.00,12,0.03,-698.00,1.00,6800,20241031,-58.82,1811,20240426,54.61,5000,-44.00,20250103,2550,9.80,20250509,6800,-58.82,20241031,2185,28.15,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250512,151047,57,100.00,KONEX,,,N,N,N,N, ,N,3000,310,2,11.52,911200,325,84.86,2800,3000,2800,3090,2290,2690,2803.69,0.00,0,0,3196,2942,2746,2492,2296,2845,2395,11,400,500,1610,5,1,2152101,65,-4.30,3000.00,12,0.02,-698.00,1.00,6800,20241031,-55.88,1811,20240426,65.65,5000,-40.00,20250103,2550,17.65,20250509,6800,-55.88,20241031,2185,37.30,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250512,141045,57,100.00,KONEX,,,N,N,N,N, ,N,3000,310,2,11.52,911200,325,84.86,2800,3000,2800,3090,2290,2690,2803.69,0.00,0,0,3196,2942,2746,2492,2296,2845,2395,11,400,500,1610,5,1,2152101,65,-4.30,3000.00,12,0.02,-698.00,1.00,6800,20241031,-55.88,1811,20240426,65.65,5000,-40.00,20250103,2550,17.65,20250509,6800,-55.88,20241031,2185,37.30,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250512,131045,57,100.00,KONEX,,,N,N,N,N, ,N,3000,310,2,11.52,911200,325,84.86,2800,3000,2800,3090,2290,2690,2803.69,0.00,0,0,3196,2942,2746,2492,2296,2845,2395,11,400,500,1610,5,1,2152101,65,-4.30,3000.00,12,0.02,-698.00,1.00,6800,20241031,-55.88,1811,20240426,65.65,5000,-40.00,20250103,2550,17.65,20250509,6800,-55.88,20241031,2185,37.30,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250512,121045,57,100.00,KONEX,,,N,N,N,N, ,N,2900,210,2,7.81,882100,315,82.25,2800,2900,2800,3090,2290,2690,2800.32,0.00,0,0,3196,2942,2746,2492,2296,2845,2395,11,400,500,1610,5,1,2152101,62,-4.15,2900.00,12,0.01,-698.00,1.00,6800,20241031,-57.35,1811,20240426,60.13,5000,-42.00,20250103,2550,13.73,20250509,6800,-57.35,20241031,2185,32.72,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250512,111044,57,100.00,KONEX,,,N,N,N,N, ,N,2900,210,2,7.81,882100,315,82.25,2800,2900,2800,3090,2290,2690,2800.32,0.00,0,0,3196,2942,2746,2492,2296,2845,2395,11,400,500,1610,5,1,2152101,62,-4.15,2900.00,12,0.01,-698.00,1.00,6800,20241031,-57.35,1811,20240426,60.13,5000,-42.00,20250103,2550,13.73,20250509,6800,-57.35,20241031,2185,32.72,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250512,101042,57,100.00,KONEX,,,N,N,N,N, ,N,2800,110,2,4.09,879200,314,81.98,2800,2800,2800,3090,2290,2690,2800.00,0.00,0,0,3196,2942,2746,2492,2296,2845,2395,11,400,500,1610,5,1,2152101,60,-4.01,2800.00,12,0.01,-698.00,1.00,6800,20241031,-58.82,1811,20240426,54.61,5000,-44.00,20250103,2550,9.80,20250509,6800,-58.82,20241031,2185,28.15,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250512,091045,57,100.00,KONEX,,,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,3090,2290,2690,0.00,0.00,0,0,3196,2942,2746,2492,2296,2845,2395,11,400,500,1610,5,1,2152101,58,-3.85,2690.00,12,0.00,-698.00,1.00,6800,20241031,-60.44,1811,20240426,48.54,5000,-46.20,20250103,2550,5.49,20250509,6800,-60.44,20241031,2185,23.11,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250509,161036,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-305,5,-10.18,1002785,383,40.02,3000,3000,2550,3440,2550,2995,2618.24,0.00,0,0,3645,3320,2965,2640,2285,3142,2462,11,445,500,1790,5,1,2152101,58,-3.85,2690.00,12,0.02,-698.00,1.00,6800,20241031,-60.44,1811,20240426,48.54,5000,-46.20,20250103,2550,5.49,20250509,6800,-60.44,20241031,2185,23.11,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250509,151047,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-295,5,-9.85,924775,354,36.99,3000,3000,2550,3440,2550,2995,2612.36,0.00,0,0,3645,3320,2965,2640,2285,3142,2462,11,445,500,1790,5,1,2152101,58,-3.87,2700.00,12,0.02,-698.00,1.00,6800,20241031,-60.29,1811,20240426,49.09,5000,-46.00,20250103,2550,5.88,20250509,6800,-60.29,20241031,2185,23.57,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250509,141043,57,100.00,KONEX,,,N,N,N,N, ,N,2775,-220,5,-7.35,395575,153,15.99,3000,3000,2550,3440,2550,2995,2585.46,0.00,0,0,3645,3320,2965,2640,2285,3142,2462,11,445,500,1790,5,1,2152101,60,-3.98,2775.00,12,0.01,-698.00,1.00,6800,20241031,-59.19,1811,20240426,53.23,5000,-44.50,20250103,2550,8.82,20250509,6800,-59.19,20241031,2185,27.00,20240522,0.00,Y,318660,500,10 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 161036 57 100.00 KONEX N N N N N 2800 110 2 4.09 1742800 622 162.40 2800 3000 2800 3090 2290 2690 2801.93 0.00 0 0 3196 2942 2746 2492 2296 2845 2395 11 400 500 1610 5 1 2152101 60 -4.01 2800.00 12 0.03 -698.00 1.00 6800 20241031 -58.82 1811 20240426 54.61 5000 -44.00 20250103 2550 9.80 20250509 6800 -58.82 20241031 2185 28.15 20240522 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
3 20250512 151047 57 100.00 KONEX N N N N N 3000 310 2 11.52 911200 325 84.86 2800 3000 2800 3090 2290 2690 2803.69 0.00 0 0 3196 2942 2746 2492 2296 2845 2395 11 400 500 1610 5 1 2152101 65 -4.30 3000.00 12 0.02 -698.00 1.00 6800 20241031 -55.88 1811 20240426 65.65 5000 -40.00 20250103 2550 17.65 20250509 6800 -55.88 20241031 2185 37.30 20240522 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
4 20250512 141045 57 100.00 KONEX N N N N N 3000 310 2 11.52 911200 325 84.86 2800 3000 2800 3090 2290 2690 2803.69 0.00 0 0 3196 2942 2746 2492 2296 2845 2395 11 400 500 1610 5 1 2152101 65 -4.30 3000.00 12 0.02 -698.00 1.00 6800 20241031 -55.88 1811 20240426 65.65 5000 -40.00 20250103 2550 17.65 20250509 6800 -55.88 20241031 2185 37.30 20240522 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
5 20250512 131045 57 100.00 KONEX N N N N N 3000 310 2 11.52 911200 325 84.86 2800 3000 2800 3090 2290 2690 2803.69 0.00 0 0 3196 2942 2746 2492 2296 2845 2395 11 400 500 1610 5 1 2152101 65 -4.30 3000.00 12 0.02 -698.00 1.00 6800 20241031 -55.88 1811 20240426 65.65 5000 -40.00 20250103 2550 17.65 20250509 6800 -55.88 20241031 2185 37.30 20240522 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
6 20250512 121045 57 100.00 KONEX N N N N N 2900 210 2 7.81 882100 315 82.25 2800 2900 2800 3090 2290 2690 2800.32 0.00 0 0 3196 2942 2746 2492 2296 2845 2395 11 400 500 1610 5 1 2152101 62 -4.15 2900.00 12 0.01 -698.00 1.00 6800 20241031 -57.35 1811 20240426 60.13 5000 -42.00 20250103 2550 13.73 20250509 6800 -57.35 20241031 2185 32.72 20240522 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
7 20250512 111044 57 100.00 KONEX N N N N N 2900 210 2 7.81 882100 315 82.25 2800 2900 2800 3090 2290 2690 2800.32 0.00 0 0 3196 2942 2746 2492 2296 2845 2395 11 400 500 1610 5 1 2152101 62 -4.15 2900.00 12 0.01 -698.00 1.00 6800 20241031 -57.35 1811 20240426 60.13 5000 -42.00 20250103 2550 13.73 20250509 6800 -57.35 20241031 2185 32.72 20240522 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
8 20250512 101042 57 100.00 KONEX N N N N N 2800 110 2 4.09 879200 314 81.98 2800 2800 2800 3090 2290 2690 2800.00 0.00 0 0 3196 2942 2746 2492 2296 2845 2395 11 400 500 1610 5 1 2152101 60 -4.01 2800.00 12 0.01 -698.00 1.00 6800 20241031 -58.82 1811 20240426 54.61 5000 -44.00 20250103 2550 9.80 20250509 6800 -58.82 20241031 2185 28.15 20240522 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
9 20250512 091045 57 100.00 KONEX N N N N N 2690 0 3 0.00 0 0 0.00 0 0 0 3090 2290 2690 0.00 0.00 0 0 3196 2942 2746 2492 2296 2845 2395 11 400 500 1610 5 1 2152101 58 -3.85 2690.00 12 0.00 -698.00 1.00 6800 20241031 -60.44 1811 20240426 48.54 5000 -46.20 20250103 2550 5.49 20250509 6800 -60.44 20241031 2185 23.11 20240522 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
10 20250509 161036 57 100.00 KONEX N N N N N 2690 -305 5 -10.18 1002785 383 40.02 3000 3000 2550 3440 2550 2995 2618.24 0.00 0 0 3645 3320 2965 2640 2285 3142 2462 11 445 500 1790 5 1 2152101 58 -3.85 2690.00 12 0.02 -698.00 1.00 6800 20241031 -60.44 1811 20240426 48.54 5000 -46.20 20250103 2550 5.49 20250509 6800 -60.44 20241031 2185 23.11 20240522 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
11 20250509 151047 57 100.00 KONEX N N N N N 2700 -295 5 -9.85 924775 354 36.99 3000 3000 2550 3440 2550 2995 2612.36 0.00 0 0 3645 3320 2965 2640 2285 3142 2462 11 445 500 1790 5 1 2152101 58 -3.87 2700.00 12 0.02 -698.00 1.00 6800 20241031 -60.29 1811 20240426 49.09 5000 -46.00 20250103 2550 5.88 20250509 6800 -60.29 20241031 2185 23.57 20240522 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
12 20250509 141043 57 100.00 KONEX N N N N N 2775 -220 5 -7.35 395575 153 15.99 3000 3000 2550 3440 2550 2995 2585.46 0.00 0 0 3645 3320 2965 2640 2285 3142 2462 11 445 500 1790 5 1 2152101 60 -3.98 2775.00 12 0.01 -698.00 1.00 6800 20241031 -59.19 1811 20240426 53.23 5000 -44.50 20250103 2550 8.82 20250509 6800 -59.19 20241031 2185 27.00 20240522 0.00 Y 318660 500 10 억 0 N N 0 N 00 N