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
413300/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
20250512,161136,57,100.00,KONEX,,,N,N,N,N, ,N,1712,222,2,14.90,523464,399,6650.00,1267,1712,1267,1713,1267,1490,1311.94,0.00,0,0,1502,1496,1493,1487,1484,1494,1485,7,223,500,890,1,1,1351515,23,-5.22,2.08,12,0.03,-328.00,825.00,3320,20240523,-48.43,450,20241220,280.44,1712,0.00,20250512,648,164.20,20250102,3320,-48.43,20240523,450,280.44,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250512,151149,57,100.00,KONEX,,,N,N,N,N, ,N,1267,-223,4,-14.97,2534,2,33.33,1267,1267,1267,1713,1267,1490,1267.00,0.00,0,0,1502,1496,1493,1487,1484,1494,1485,7,223,500,890,1,1,1351515,17,-3.86,1.54,12,0.00,-328.00,825.00,3320,20240523,-61.84,450,20241220,181.56,1499,-15.48,20250509,648,95.52,20250102,3320,-61.84,20240523,450,181.56,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250512,141148,57,100.00,KONEX,,,N,N,N,N, ,N,1267,-223,4,-14.97,2534,2,33.33,1267,1267,1267,1713,1267,1490,1267.00,0.00,0,0,1502,1496,1493,1487,1484,1494,1485,7,223,500,890,1,1,1351515,17,-3.86,1.54,12,0.00,-328.00,825.00,3320,20240523,-61.84,450,20241220,181.56,1499,-15.48,20250509,648,95.52,20250102,3320,-61.84,20240523,450,181.56,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250512,131146,57,100.00,KONEX,,,N,N,N,N, ,N,1267,-223,4,-14.97,2534,2,33.33,1267,1267,1267,1713,1267,1490,1267.00,0.00,0,0,1502,1496,1493,1487,1484,1494,1485,7,223,500,890,1,1,1351515,17,-3.86,1.54,12,0.00,-328.00,825.00,3320,20240523,-61.84,450,20241220,181.56,1499,-15.48,20250509,648,95.52,20250102,3320,-61.84,20240523,450,181.56,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250512,121147,57,100.00,KONEX,,,N,N,N,N, ,N,1267,-223,4,-14.97,2534,2,33.33,1267,1267,1267,1713,1267,1490,1267.00,0.00,0,0,1502,1496,1493,1487,1484,1494,1485,7,223,500,890,1,1,1351515,17,-3.86,1.54,12,0.00,-328.00,825.00,3320,20240523,-61.84,450,20241220,181.56,1499,-15.48,20250509,648,95.52,20250102,3320,-61.84,20240523,450,181.56,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250512,111146,57,100.00,KONEX,,,N,N,N,N, ,N,1267,-223,4,-14.97,1267,1,16.67,1267,1267,1267,1713,1267,1490,1267.00,0.00,0,0,1502,1496,1493,1487,1484,1494,1485,7,223,500,890,1,1,1351515,17,-3.86,1.54,12,0.00,-328.00,825.00,3320,20240523,-61.84,450,20241220,181.56,1499,-15.48,20250509,648,95.52,20250102,3320,-61.84,20240523,450,181.56,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250512,101143,57,100.00,KONEX,,,N,N,N,N, ,N,1267,-223,4,-14.97,1267,1,16.67,1267,1267,1267,1713,1267,1490,1267.00,0.00,0,0,1502,1496,1493,1487,1484,1494,1485,7,223,500,890,1,1,1351515,17,-3.86,1.54,12,0.00,-328.00,825.00,3320,20240523,-61.84,450,20241220,181.56,1499,-15.48,20250509,648,95.52,20250102,3320,-61.84,20240523,450,181.56,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250512,091146,57,100.00,KONEX,,,N,N,N,N, ,N,1267,-223,4,-14.97,1267,1,16.67,1267,1267,1267,1713,1267,1490,1267.00,0.00,0,0,1502,1496,1493,1487,1484,1494,1485,7,223,500,890,1,1,1351515,17,-3.86,1.54,12,0.00,-328.00,825.00,3320,20240523,-61.84,450,20241220,181.56,1499,-15.48,20250509,648,95.52,20250102,3320,-61.84,20240523,450,181.56,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250509,161136,57,100.00,KONEX,,,N,N,N,N, ,N,1490,99,2,7.12,8973,6,1.28,1499,1499,1490,1599,1183,1391,1495.50,0.00,0,0,1629,1510,1281,1162,933,1395,1047,7,208,500,830,1,1,1351515,20,-4.54,1.81,12,0.00,-328.00,825.00,3320,20240523,-55.12,450,20241220,231.11,1499,-0.60,20250509,648,129.94,20250102,3320,-55.12,20240523,450,231.11,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250509,151149,57,100.00,KONEX,,,N,N,N,N, ,N,1490,99,2,7.12,8973,6,1.28,1499,1499,1490,1599,1183,1391,1495.50,0.00,0,0,1629,1510,1281,1162,933,1395,1047,7,208,500,830,1,1,1351515,20,-4.54,1.81,12,0.00,-328.00,825.00,3320,20240523,-55.12,450,20241220,231.11,1499,-0.60,20250509,648,129.94,20250102,3320,-55.12,20240523,450,231.11,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250509,141144,57,100.00,KONEX,,,N,N,N,N, ,N,1490,99,2,7.12,8973,6,1.28,1499,1499,1490,1599,1183,1391,1495.50,0.00,0,0,1629,1510,1281,1162,933,1395,1047,7,208,500,830,1,1,1351515,20,-4.54,1.81,12,0.00,-328.00,825.00,3320,20240523,-55.12,450,20241220,231.11,1499,-0.60,20250509,648,129.94,20250102,3320,-55.12,20240523,450,231.11,20241220,0.00,Y,413300,500,6 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 161136 57 100.00 KONEX N N N N N 1712 222 2 14.90 523464 399 6650.00 1267 1712 1267 1713 1267 1490 1311.94 0.00 0 0 1502 1496 1493 1487 1484 1494 1485 7 223 500 890 1 1 1351515 23 -5.22 2.08 12 0.03 -328.00 825.00 3320 20240523 -48.43 450 20241220 280.44 1712 0.00 20250512 648 164.20 20250102 3320 -48.43 20240523 450 280.44 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
3 20250512 151149 57 100.00 KONEX N N N N N 1267 -223 4 -14.97 2534 2 33.33 1267 1267 1267 1713 1267 1490 1267.00 0.00 0 0 1502 1496 1493 1487 1484 1494 1485 7 223 500 890 1 1 1351515 17 -3.86 1.54 12 0.00 -328.00 825.00 3320 20240523 -61.84 450 20241220 181.56 1499 -15.48 20250509 648 95.52 20250102 3320 -61.84 20240523 450 181.56 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
4 20250512 141148 57 100.00 KONEX N N N N N 1267 -223 4 -14.97 2534 2 33.33 1267 1267 1267 1713 1267 1490 1267.00 0.00 0 0 1502 1496 1493 1487 1484 1494 1485 7 223 500 890 1 1 1351515 17 -3.86 1.54 12 0.00 -328.00 825.00 3320 20240523 -61.84 450 20241220 181.56 1499 -15.48 20250509 648 95.52 20250102 3320 -61.84 20240523 450 181.56 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
5 20250512 131146 57 100.00 KONEX N N N N N 1267 -223 4 -14.97 2534 2 33.33 1267 1267 1267 1713 1267 1490 1267.00 0.00 0 0 1502 1496 1493 1487 1484 1494 1485 7 223 500 890 1 1 1351515 17 -3.86 1.54 12 0.00 -328.00 825.00 3320 20240523 -61.84 450 20241220 181.56 1499 -15.48 20250509 648 95.52 20250102 3320 -61.84 20240523 450 181.56 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
6 20250512 121147 57 100.00 KONEX N N N N N 1267 -223 4 -14.97 2534 2 33.33 1267 1267 1267 1713 1267 1490 1267.00 0.00 0 0 1502 1496 1493 1487 1484 1494 1485 7 223 500 890 1 1 1351515 17 -3.86 1.54 12 0.00 -328.00 825.00 3320 20240523 -61.84 450 20241220 181.56 1499 -15.48 20250509 648 95.52 20250102 3320 -61.84 20240523 450 181.56 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
7 20250512 111146 57 100.00 KONEX N N N N N 1267 -223 4 -14.97 1267 1 16.67 1267 1267 1267 1713 1267 1490 1267.00 0.00 0 0 1502 1496 1493 1487 1484 1494 1485 7 223 500 890 1 1 1351515 17 -3.86 1.54 12 0.00 -328.00 825.00 3320 20240523 -61.84 450 20241220 181.56 1499 -15.48 20250509 648 95.52 20250102 3320 -61.84 20240523 450 181.56 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
8 20250512 101143 57 100.00 KONEX N N N N N 1267 -223 4 -14.97 1267 1 16.67 1267 1267 1267 1713 1267 1490 1267.00 0.00 0 0 1502 1496 1493 1487 1484 1494 1485 7 223 500 890 1 1 1351515 17 -3.86 1.54 12 0.00 -328.00 825.00 3320 20240523 -61.84 450 20241220 181.56 1499 -15.48 20250509 648 95.52 20250102 3320 -61.84 20240523 450 181.56 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
9 20250512 091146 57 100.00 KONEX N N N N N 1267 -223 4 -14.97 1267 1 16.67 1267 1267 1267 1713 1267 1490 1267.00 0.00 0 0 1502 1496 1493 1487 1484 1494 1485 7 223 500 890 1 1 1351515 17 -3.86 1.54 12 0.00 -328.00 825.00 3320 20240523 -61.84 450 20241220 181.56 1499 -15.48 20250509 648 95.52 20250102 3320 -61.84 20240523 450 181.56 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
10 20250509 161136 57 100.00 KONEX N N N N N 1490 99 2 7.12 8973 6 1.28 1499 1499 1490 1599 1183 1391 1495.50 0.00 0 0 1629 1510 1281 1162 933 1395 1047 7 208 500 830 1 1 1351515 20 -4.54 1.81 12 0.00 -328.00 825.00 3320 20240523 -55.12 450 20241220 231.11 1499 -0.60 20250509 648 129.94 20250102 3320 -55.12 20240523 450 231.11 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
11 20250509 151149 57 100.00 KONEX N N N N N 1490 99 2 7.12 8973 6 1.28 1499 1499 1490 1599 1183 1391 1495.50 0.00 0 0 1629 1510 1281 1162 933 1395 1047 7 208 500 830 1 1 1351515 20 -4.54 1.81 12 0.00 -328.00 825.00 3320 20240523 -55.12 450 20241220 231.11 1499 -0.60 20250509 648 129.94 20250102 3320 -55.12 20240523 450 231.11 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
12 20250509 141144 57 100.00 KONEX N N N N N 1490 99 2 7.12 8973 6 1.28 1499 1499 1490 1599 1183 1391 1495.50 0.00 0 0 1629 1510 1281 1162 933 1395 1047 7 208 500 830 1 1 1351515 20 -4.54 1.81 12 0.00 -328.00 825.00 3320 20240523 -55.12 450 20241220 231.11 1499 -0.60 20250509 648 129.94 20250102 3320 -55.12 20240523 450 231.11 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N