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
343090/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
20250512,161052,57,100.00,KONEX,,,N,N,N,N, ,N,1554,-25,5,-1.58,19717035,13367,420.48,1599,1599,1416,1815,1343,1579,1475.05,0.00,0,0,1658,1618,1558,1518,1458,1588,1488,89,236,500,1010,1,1,17841811,277,-11.34,10.72,12,0.07,-137.00,145.00,3685,20240429,-57.83,1407,20250409,10.45,2520,-38.33,20250115,1407,10.45,20250409,3185,-51.21,20240514,1407,10.45,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250512,151104,57,100.00,KONEX,,,N,N,N,N, ,N,1557,-22,5,-1.39,19712373,13364,420.38,1599,1599,1416,1815,1343,1579,1475.04,0.00,0,0,1658,1618,1558,1518,1458,1588,1488,89,236,500,1010,1,1,17841811,278,-11.36,10.74,12,0.07,-137.00,145.00,3685,20240429,-57.75,1407,20250409,10.66,2520,-38.21,20250115,1407,10.66,20250409,3185,-51.11,20240514,1407,10.66,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250512,141103,57,100.00,KONEX,,,N,N,N,N, ,N,1486,-93,5,-5.89,13456711,9165,288.30,1599,1599,1416,1815,1343,1579,1468.27,0.00,0,0,1658,1618,1558,1518,1458,1588,1488,89,236,500,1010,1,1,17841811,265,-10.85,10.25,12,0.05,-137.00,145.00,3685,20240429,-59.67,1407,20250409,5.61,2520,-41.03,20250115,1407,5.61,20250409,3185,-53.34,20240514,1407,5.61,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250512,131102,57,100.00,KONEX,,,N,N,N,N, ,N,1489,-90,5,-5.70,11788189,8022,252.34,1599,1599,1416,1815,1343,1579,1469.48,0.00,0,0,1658,1618,1558,1518,1458,1588,1488,89,236,500,1010,1,1,17841811,266,-10.87,10.27,12,0.04,-137.00,145.00,3685,20240429,-59.59,1407,20250409,5.83,2520,-40.91,20250115,1407,5.83,20250409,3185,-53.25,20240514,1407,5.83,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250512,121102,57,100.00,KONEX,,,N,N,N,N, ,N,1490,-89,5,-5.64,7937654,5403,169.96,1599,1599,1416,1815,1343,1579,1469.12,0.00,0,0,1658,1618,1558,1518,1458,1588,1488,89,236,500,1010,1,1,17841811,266,-10.88,10.28,12,0.03,-137.00,145.00,3685,20240429,-59.57,1407,20250409,5.90,2520,-40.87,20250115,1407,5.90,20250409,3185,-53.22,20240514,1407,5.90,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250512,111101,57,100.00,KONEX,,,N,N,N,N, ,N,1567,-12,5,-0.76,5304670,3636,114.38,1599,1599,1416,1815,1343,1579,1458.93,0.00,0,0,1658,1618,1558,1518,1458,1588,1488,89,236,500,1010,1,1,17841811,280,-11.44,10.81,12,0.02,-137.00,145.00,3685,20240429,-57.48,1407,20250409,11.37,2520,-37.82,20250115,1407,11.37,20250409,3185,-50.80,20240514,1407,11.37,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250512,101058,57,100.00,KONEX,,,N,N,N,N, ,N,1529,-50,5,-3.17,4555603,3135,98.62,1599,1599,1416,1815,1343,1579,1453.14,0.00,0,0,1658,1618,1558,1518,1458,1588,1488,89,236,500,1010,1,1,17841811,273,-11.16,10.54,12,0.02,-137.00,145.00,3685,20240429,-58.51,1407,20250409,8.67,2520,-39.33,20250115,1407,8.67,20250409,3185,-51.99,20240514,1407,8.67,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250512,091101,57,100.00,KONEX,,,N,N,N,N, ,N,1588,9,2,0.57,2717537,1904,59.89,1599,1599,1416,1815,1343,1579,1427.28,0.00,0,0,1658,1618,1558,1518,1458,1588,1488,89,236,500,1010,1,1,17841811,283,-11.59,10.95,12,0.01,-137.00,145.00,3685,20240429,-56.91,1407,20250409,12.86,2520,-36.98,20250115,1407,12.86,20250409,3185,-50.14,20240514,1407,12.86,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250509,161052,57,100.00,KONEX,,,N,N,N,N, ,N,1579,33,2,2.13,4914850,3179,31.17,1598,1598,1498,1777,1315,1546,1546.04,0.00,0,0,1600,1572,1520,1492,1440,1547,1467,89,231,500,980,1,1,17841811,282,-11.53,10.89,12,0.02,-137.00,145.00,3685,20240429,-57.15,1407,20250409,12.22,2520,-37.34,20250115,1407,12.22,20250409,3200,-50.66,20240509,1407,12.22,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250509,151104,57,100.00,KONEX,,,N,N,N,N, ,N,1578,32,2,2.07,3595701,2343,22.97,1598,1598,1498,1777,1315,1546,1534.66,0.00,0,0,1600,1572,1520,1492,1440,1547,1467,89,231,500,980,1,1,17841811,282,-11.52,10.88,12,0.01,-137.00,145.00,3685,20240429,-57.18,1407,20250409,12.15,2520,-37.38,20250115,1407,12.15,20250409,3200,-50.69,20240509,1407,12.15,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250509,141100,57,100.00,KONEX,,,N,N,N,N, ,N,1579,33,2,2.13,3559407,2320,22.75,1598,1598,1498,1777,1315,1546,1534.23,0.00,0,0,1600,1572,1520,1492,1440,1547,1467,89,231,500,980,1,1,17841811,282,-11.53,10.89,12,0.01,-137.00,145.00,3685,20240429,-57.15,1407,20250409,12.22,2520,-37.34,20250115,1407,12.22,20250409,3200,-50.66,20240509,1407,12.22,20250409,0.00,Y,343090,500,89 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 161052 57 100.00 KONEX N N N N N 1554 -25 5 -1.58 19717035 13367 420.48 1599 1599 1416 1815 1343 1579 1475.05 0.00 0 0 1658 1618 1558 1518 1458 1588 1488 89 236 500 1010 1 1 17841811 277 -11.34 10.72 12 0.07 -137.00 145.00 3685 20240429 -57.83 1407 20250409 10.45 2520 -38.33 20250115 1407 10.45 20250409 3185 -51.21 20240514 1407 10.45 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
3 20250512 151104 57 100.00 KONEX N N N N N 1557 -22 5 -1.39 19712373 13364 420.38 1599 1599 1416 1815 1343 1579 1475.04 0.00 0 0 1658 1618 1558 1518 1458 1588 1488 89 236 500 1010 1 1 17841811 278 -11.36 10.74 12 0.07 -137.00 145.00 3685 20240429 -57.75 1407 20250409 10.66 2520 -38.21 20250115 1407 10.66 20250409 3185 -51.11 20240514 1407 10.66 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
4 20250512 141103 57 100.00 KONEX N N N N N 1486 -93 5 -5.89 13456711 9165 288.30 1599 1599 1416 1815 1343 1579 1468.27 0.00 0 0 1658 1618 1558 1518 1458 1588 1488 89 236 500 1010 1 1 17841811 265 -10.85 10.25 12 0.05 -137.00 145.00 3685 20240429 -59.67 1407 20250409 5.61 2520 -41.03 20250115 1407 5.61 20250409 3185 -53.34 20240514 1407 5.61 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
5 20250512 131102 57 100.00 KONEX N N N N N 1489 -90 5 -5.70 11788189 8022 252.34 1599 1599 1416 1815 1343 1579 1469.48 0.00 0 0 1658 1618 1558 1518 1458 1588 1488 89 236 500 1010 1 1 17841811 266 -10.87 10.27 12 0.04 -137.00 145.00 3685 20240429 -59.59 1407 20250409 5.83 2520 -40.91 20250115 1407 5.83 20250409 3185 -53.25 20240514 1407 5.83 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
6 20250512 121102 57 100.00 KONEX N N N N N 1490 -89 5 -5.64 7937654 5403 169.96 1599 1599 1416 1815 1343 1579 1469.12 0.00 0 0 1658 1618 1558 1518 1458 1588 1488 89 236 500 1010 1 1 17841811 266 -10.88 10.28 12 0.03 -137.00 145.00 3685 20240429 -59.57 1407 20250409 5.90 2520 -40.87 20250115 1407 5.90 20250409 3185 -53.22 20240514 1407 5.90 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
7 20250512 111101 57 100.00 KONEX N N N N N 1567 -12 5 -0.76 5304670 3636 114.38 1599 1599 1416 1815 1343 1579 1458.93 0.00 0 0 1658 1618 1558 1518 1458 1588 1488 89 236 500 1010 1 1 17841811 280 -11.44 10.81 12 0.02 -137.00 145.00 3685 20240429 -57.48 1407 20250409 11.37 2520 -37.82 20250115 1407 11.37 20250409 3185 -50.80 20240514 1407 11.37 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
8 20250512 101058 57 100.00 KONEX N N N N N 1529 -50 5 -3.17 4555603 3135 98.62 1599 1599 1416 1815 1343 1579 1453.14 0.00 0 0 1658 1618 1558 1518 1458 1588 1488 89 236 500 1010 1 1 17841811 273 -11.16 10.54 12 0.02 -137.00 145.00 3685 20240429 -58.51 1407 20250409 8.67 2520 -39.33 20250115 1407 8.67 20250409 3185 -51.99 20240514 1407 8.67 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
9 20250512 091101 57 100.00 KONEX N N N N N 1588 9 2 0.57 2717537 1904 59.89 1599 1599 1416 1815 1343 1579 1427.28 0.00 0 0 1658 1618 1558 1518 1458 1588 1488 89 236 500 1010 1 1 17841811 283 -11.59 10.95 12 0.01 -137.00 145.00 3685 20240429 -56.91 1407 20250409 12.86 2520 -36.98 20250115 1407 12.86 20250409 3185 -50.14 20240514 1407 12.86 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
10 20250509 161052 57 100.00 KONEX N N N N N 1579 33 2 2.13 4914850 3179 31.17 1598 1598 1498 1777 1315 1546 1546.04 0.00 0 0 1600 1572 1520 1492 1440 1547 1467 89 231 500 980 1 1 17841811 282 -11.53 10.89 12 0.02 -137.00 145.00 3685 20240429 -57.15 1407 20250409 12.22 2520 -37.34 20250115 1407 12.22 20250409 3200 -50.66 20240509 1407 12.22 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
11 20250509 151104 57 100.00 KONEX N N N N N 1578 32 2 2.07 3595701 2343 22.97 1598 1598 1498 1777 1315 1546 1534.66 0.00 0 0 1600 1572 1520 1492 1440 1547 1467 89 231 500 980 1 1 17841811 282 -11.52 10.88 12 0.01 -137.00 145.00 3685 20240429 -57.18 1407 20250409 12.15 2520 -37.38 20250115 1407 12.15 20250409 3200 -50.69 20240509 1407 12.15 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
12 20250509 141100 57 100.00 KONEX N N N N N 1579 33 2 2.13 3559407 2320 22.75 1598 1598 1498 1777 1315 1546 1534.23 0.00 0 0 1600 1572 1520 1492 1440 1547 1467 89 231 500 980 1 1 17841811 282 -11.53 10.89 12 0.01 -137.00 145.00 3685 20240429 -57.15 1407 20250409 12.22 2520 -37.34 20250115 1407 12.22 20250409 3200 -50.66 20240509 1407 12.22 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N