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
402420/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
20250512,161132,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250512,151145,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250512,141143,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250512,131142,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250512,121143,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250512,111142,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250512,101139,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250512,091142,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250509,161131,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250509,151144,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250509,141140,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 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 161132 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 13480 20240430 -62.91 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12890 -61.21 20240514 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
3 20250512 151145 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 13480 20240430 -62.91 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12890 -61.21 20240514 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
4 20250512 141143 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 13480 20240430 -62.91 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12890 -61.21 20240514 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
5 20250512 131142 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 13480 20240430 -62.91 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12890 -61.21 20240514 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
6 20250512 121143 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 13480 20240430 -62.91 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12890 -61.21 20240514 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
7 20250512 111142 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 13480 20240430 -62.91 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12890 -61.21 20240514 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
8 20250512 101139 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 13480 20240430 -62.91 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12890 -61.21 20240514 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
9 20250512 091142 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 13480 20240430 -62.91 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12890 -61.21 20240514 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
10 20250509 161131 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 13480 20240430 -62.91 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12890 -61.21 20240514 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
11 20250509 151144 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 13480 20240430 -62.91 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12890 -61.21 20240514 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
12 20250509 141140 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 13480 20240430 -62.91 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12890 -61.21 20240514 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N