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
390110/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
20250512,161127,57,100.00,KONEX,,,N,N,N,N, ,N,1364,29,2,2.17,1364,1,100.00,1364,1364,1364,1535,1135,1335,1364.00,0.00,0,0,1335,1335,1335,1335,1335,1335,1335,45,200,500,820,1,1,9087297,124,-5.29,26.75,12,0.00,-258.00,51.00,2300,20250304,-40.70,807,20250424,69.02,2300,-40.70,20250304,807,69.02,20250424,2300,-40.70,20250304,807,69.02,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250512,151140,57,100.00,KONEX,,,N,N,N,N, ,N,1364,29,2,2.17,1364,1,100.00,1364,1364,1364,1535,1135,1335,1364.00,0.00,0,0,1335,1335,1335,1335,1335,1335,1335,45,200,500,820,1,1,9087297,124,-5.29,26.75,12,0.00,-258.00,51.00,2300,20250304,-40.70,807,20250424,69.02,2300,-40.70,20250304,807,69.02,20250424,2300,-40.70,20250304,807,69.02,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250512,141139,57,100.00,KONEX,,,N,N,N,N, ,N,1364,29,2,2.17,1364,1,100.00,1364,1364,1364,1535,1135,1335,1364.00,0.00,0,0,1335,1335,1335,1335,1335,1335,1335,45,200,500,820,1,1,9087297,124,-5.29,26.75,12,0.00,-258.00,51.00,2300,20250304,-40.70,807,20250424,69.02,2300,-40.70,20250304,807,69.02,20250424,2300,-40.70,20250304,807,69.02,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250512,131137,57,100.00,KONEX,,,N,N,N,N, ,N,1364,29,2,2.17,1364,1,100.00,1364,1364,1364,1535,1135,1335,1364.00,0.00,0,0,1335,1335,1335,1335,1335,1335,1335,45,200,500,820,1,1,9087297,124,-5.29,26.75,12,0.00,-258.00,51.00,2300,20250304,-40.70,807,20250424,69.02,2300,-40.70,20250304,807,69.02,20250424,2300,-40.70,20250304,807,69.02,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250512,121138,57,100.00,KONEX,,,N,N,N,N, ,N,1364,29,2,2.17,1364,1,100.00,1364,1364,1364,1535,1135,1335,1364.00,0.00,0,0,1335,1335,1335,1335,1335,1335,1335,45,200,500,820,1,1,9087297,124,-5.29,26.75,12,0.00,-258.00,51.00,2300,20250304,-40.70,807,20250424,69.02,2300,-40.70,20250304,807,69.02,20250424,2300,-40.70,20250304,807,69.02,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250512,111137,57,100.00,KONEX,,,N,N,N,N, ,N,1364,29,2,2.17,1364,1,100.00,1364,1364,1364,1535,1135,1335,1364.00,0.00,0,0,1335,1335,1335,1335,1335,1335,1335,45,200,500,820,1,1,9087297,124,-5.29,26.75,12,0.00,-258.00,51.00,2300,20250304,-40.70,807,20250424,69.02,2300,-40.70,20250304,807,69.02,20250424,2300,-40.70,20250304,807,69.02,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250512,101134,57,100.00,KONEX,,,N,N,N,N, ,N,1364,29,2,2.17,1364,1,100.00,1364,1364,1364,1535,1135,1335,1364.00,0.00,0,0,1335,1335,1335,1335,1335,1335,1335,45,200,500,820,1,1,9087297,124,-5.29,26.75,12,0.00,-258.00,51.00,2300,20250304,-40.70,807,20250424,69.02,2300,-40.70,20250304,807,69.02,20250424,2300,-40.70,20250304,807,69.02,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250512,091137,57,100.00,KONEX,,,N,N,N,N, ,N,1364,29,2,2.17,1364,1,100.00,1364,1364,1364,1535,1135,1335,1364.00,0.00,0,0,1335,1335,1335,1335,1335,1335,1335,45,200,500,820,1,1,9087297,124,-5.29,26.75,12,0.00,-258.00,51.00,2300,20250304,-40.70,807,20250424,69.02,2300,-40.70,20250304,807,69.02,20250424,2300,-40.70,20250304,807,69.02,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250509,161127,57,100.00,KONEX,,,N,N,N,N, ,N,1335,174,1,14.99,1335,1,0.16,1335,1335,1335,1335,987,1161,1335.00,0.00,0,0,1431,1295,1228,1092,1025,1262,1059,45,174,500,710,1,1,9087297,121,-5.17,26.18,12,0.00,-258.00,51.00,2300,20250304,-41.96,807,20250424,65.43,2300,-41.96,20250304,807,65.43,20250424,2300,-41.96,20250304,807,65.43,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250509,151139,57,100.00,KONEX,,,N,N,N,N, ,N,1335,174,1,14.99,1335,1,0.16,1335,1335,1335,1335,987,1161,1335.00,0.00,0,0,1431,1295,1228,1092,1025,1262,1059,45,174,500,710,1,1,9087297,121,-5.17,26.18,12,0.00,-258.00,51.00,2300,20250304,-41.96,807,20250424,65.43,2300,-41.96,20250304,807,65.43,20250424,2300,-41.96,20250304,807,65.43,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250509,141135,57,100.00,KONEX,,,N,N,N,N, ,N,1335,174,1,14.99,1335,1,0.16,1335,1335,1335,1335,987,1161,1335.00,0.00,0,0,1431,1295,1228,1092,1025,1262,1059,45,174,500,710,1,1,9087297,121,-5.17,26.18,12,0.00,-258.00,51.00,2300,20250304,-41.96,807,20250424,65.43,2300,-41.96,20250304,807,65.43,20250424,2300,-41.96,20250304,807,65.43,20250424,0.00,Y,390110,500,45 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 161127 57 100.00 KONEX N N N N N 1364 29 2 2.17 1364 1 100.00 1364 1364 1364 1535 1135 1335 1364.00 0.00 0 0 1335 1335 1335 1335 1335 1335 1335 45 200 500 820 1 1 9087297 124 -5.29 26.75 12 0.00 -258.00 51.00 2300 20250304 -40.70 807 20250424 69.02 2300 -40.70 20250304 807 69.02 20250424 2300 -40.70 20250304 807 69.02 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
3 20250512 151140 57 100.00 KONEX N N N N N 1364 29 2 2.17 1364 1 100.00 1364 1364 1364 1535 1135 1335 1364.00 0.00 0 0 1335 1335 1335 1335 1335 1335 1335 45 200 500 820 1 1 9087297 124 -5.29 26.75 12 0.00 -258.00 51.00 2300 20250304 -40.70 807 20250424 69.02 2300 -40.70 20250304 807 69.02 20250424 2300 -40.70 20250304 807 69.02 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
4 20250512 141139 57 100.00 KONEX N N N N N 1364 29 2 2.17 1364 1 100.00 1364 1364 1364 1535 1135 1335 1364.00 0.00 0 0 1335 1335 1335 1335 1335 1335 1335 45 200 500 820 1 1 9087297 124 -5.29 26.75 12 0.00 -258.00 51.00 2300 20250304 -40.70 807 20250424 69.02 2300 -40.70 20250304 807 69.02 20250424 2300 -40.70 20250304 807 69.02 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
5 20250512 131137 57 100.00 KONEX N N N N N 1364 29 2 2.17 1364 1 100.00 1364 1364 1364 1535 1135 1335 1364.00 0.00 0 0 1335 1335 1335 1335 1335 1335 1335 45 200 500 820 1 1 9087297 124 -5.29 26.75 12 0.00 -258.00 51.00 2300 20250304 -40.70 807 20250424 69.02 2300 -40.70 20250304 807 69.02 20250424 2300 -40.70 20250304 807 69.02 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
6 20250512 121138 57 100.00 KONEX N N N N N 1364 29 2 2.17 1364 1 100.00 1364 1364 1364 1535 1135 1335 1364.00 0.00 0 0 1335 1335 1335 1335 1335 1335 1335 45 200 500 820 1 1 9087297 124 -5.29 26.75 12 0.00 -258.00 51.00 2300 20250304 -40.70 807 20250424 69.02 2300 -40.70 20250304 807 69.02 20250424 2300 -40.70 20250304 807 69.02 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
7 20250512 111137 57 100.00 KONEX N N N N N 1364 29 2 2.17 1364 1 100.00 1364 1364 1364 1535 1135 1335 1364.00 0.00 0 0 1335 1335 1335 1335 1335 1335 1335 45 200 500 820 1 1 9087297 124 -5.29 26.75 12 0.00 -258.00 51.00 2300 20250304 -40.70 807 20250424 69.02 2300 -40.70 20250304 807 69.02 20250424 2300 -40.70 20250304 807 69.02 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
8 20250512 101134 57 100.00 KONEX N N N N N 1364 29 2 2.17 1364 1 100.00 1364 1364 1364 1535 1135 1335 1364.00 0.00 0 0 1335 1335 1335 1335 1335 1335 1335 45 200 500 820 1 1 9087297 124 -5.29 26.75 12 0.00 -258.00 51.00 2300 20250304 -40.70 807 20250424 69.02 2300 -40.70 20250304 807 69.02 20250424 2300 -40.70 20250304 807 69.02 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
9 20250512 091137 57 100.00 KONEX N N N N N 1364 29 2 2.17 1364 1 100.00 1364 1364 1364 1535 1135 1335 1364.00 0.00 0 0 1335 1335 1335 1335 1335 1335 1335 45 200 500 820 1 1 9087297 124 -5.29 26.75 12 0.00 -258.00 51.00 2300 20250304 -40.70 807 20250424 69.02 2300 -40.70 20250304 807 69.02 20250424 2300 -40.70 20250304 807 69.02 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
10 20250509 161127 57 100.00 KONEX N N N N N 1335 174 1 14.99 1335 1 0.16 1335 1335 1335 1335 987 1161 1335.00 0.00 0 0 1431 1295 1228 1092 1025 1262 1059 45 174 500 710 1 1 9087297 121 -5.17 26.18 12 0.00 -258.00 51.00 2300 20250304 -41.96 807 20250424 65.43 2300 -41.96 20250304 807 65.43 20250424 2300 -41.96 20250304 807 65.43 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
11 20250509 151139 57 100.00 KONEX N N N N N 1335 174 1 14.99 1335 1 0.16 1335 1335 1335 1335 987 1161 1335.00 0.00 0 0 1431 1295 1228 1092 1025 1262 1059 45 174 500 710 1 1 9087297 121 -5.17 26.18 12 0.00 -258.00 51.00 2300 20250304 -41.96 807 20250424 65.43 2300 -41.96 20250304 807 65.43 20250424 2300 -41.96 20250304 807 65.43 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
12 20250509 141135 57 100.00 KONEX N N N N N 1335 174 1 14.99 1335 1 0.16 1335 1335 1335 1335 987 1161 1335.00 0.00 0 0 1431 1295 1228 1092 1025 1262 1059 45 174 500 710 1 1 9087297 121 -5.17 26.18 12 0.00 -258.00 51.00 2300 20250304 -41.96 807 20250424 65.43 2300 -41.96 20250304 807 65.43 20250424 2300 -41.96 20250304 807 65.43 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N