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
476710/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
20250512,161230,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250512,151244,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250512,141242,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250512,131240,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250512,121242,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250512,111241,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250512,101237,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250512,091240,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250509,161229,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250509,151243,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250509,141238,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 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 161230 57 100.00 KONEX N N N N N 16430 0 3 0.00 0 0 0.00 0 0 0 18890 13970 16430 0.00 0.00 0 0 16430 16430 16430 16430 16430 16430 16430 1 2460 100 9850 10 1 1000000 164 14.98 5.87 12 0.00 1097.00 2798.00 37450 20241107 -56.13 8190 20241126 100.61 21000 -21.76 20250116 15200 8.09 20250417 37450 -56.13 20241107 8190 100.61 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
3 20250512 151244 57 100.00 KONEX N N N N N 16430 0 3 0.00 0 0 0.00 0 0 0 18890 13970 16430 0.00 0.00 0 0 16430 16430 16430 16430 16430 16430 16430 1 2460 100 9850 10 1 1000000 164 14.98 5.87 12 0.00 1097.00 2798.00 37450 20241107 -56.13 8190 20241126 100.61 21000 -21.76 20250116 15200 8.09 20250417 37450 -56.13 20241107 8190 100.61 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
4 20250512 141242 57 100.00 KONEX N N N N N 16430 0 3 0.00 0 0 0.00 0 0 0 18890 13970 16430 0.00 0.00 0 0 16430 16430 16430 16430 16430 16430 16430 1 2460 100 9850 10 1 1000000 164 14.98 5.87 12 0.00 1097.00 2798.00 37450 20241107 -56.13 8190 20241126 100.61 21000 -21.76 20250116 15200 8.09 20250417 37450 -56.13 20241107 8190 100.61 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
5 20250512 131240 57 100.00 KONEX N N N N N 16430 0 3 0.00 0 0 0.00 0 0 0 18890 13970 16430 0.00 0.00 0 0 16430 16430 16430 16430 16430 16430 16430 1 2460 100 9850 10 1 1000000 164 14.98 5.87 12 0.00 1097.00 2798.00 37450 20241107 -56.13 8190 20241126 100.61 21000 -21.76 20250116 15200 8.09 20250417 37450 -56.13 20241107 8190 100.61 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
6 20250512 121242 57 100.00 KONEX N N N N N 16430 0 3 0.00 0 0 0.00 0 0 0 18890 13970 16430 0.00 0.00 0 0 16430 16430 16430 16430 16430 16430 16430 1 2460 100 9850 10 1 1000000 164 14.98 5.87 12 0.00 1097.00 2798.00 37450 20241107 -56.13 8190 20241126 100.61 21000 -21.76 20250116 15200 8.09 20250417 37450 -56.13 20241107 8190 100.61 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
7 20250512 111241 57 100.00 KONEX N N N N N 16430 0 3 0.00 0 0 0.00 0 0 0 18890 13970 16430 0.00 0.00 0 0 16430 16430 16430 16430 16430 16430 16430 1 2460 100 9850 10 1 1000000 164 14.98 5.87 12 0.00 1097.00 2798.00 37450 20241107 -56.13 8190 20241126 100.61 21000 -21.76 20250116 15200 8.09 20250417 37450 -56.13 20241107 8190 100.61 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
8 20250512 101237 57 100.00 KONEX N N N N N 16430 0 3 0.00 0 0 0.00 0 0 0 18890 13970 16430 0.00 0.00 0 0 16430 16430 16430 16430 16430 16430 16430 1 2460 100 9850 10 1 1000000 164 14.98 5.87 12 0.00 1097.00 2798.00 37450 20241107 -56.13 8190 20241126 100.61 21000 -21.76 20250116 15200 8.09 20250417 37450 -56.13 20241107 8190 100.61 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
9 20250512 091240 57 100.00 KONEX N N N N N 16430 0 3 0.00 0 0 0.00 0 0 0 18890 13970 16430 0.00 0.00 0 0 16430 16430 16430 16430 16430 16430 16430 1 2460 100 9850 10 1 1000000 164 14.98 5.87 12 0.00 1097.00 2798.00 37450 20241107 -56.13 8190 20241126 100.61 21000 -21.76 20250116 15200 8.09 20250417 37450 -56.13 20241107 8190 100.61 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
10 20250509 161229 57 100.00 KONEX N N N N N 16430 0 3 0.00 0 0 0.00 0 0 0 18890 13970 16430 0.00 0.00 0 0 16430 16430 16430 16430 16430 16430 16430 1 2460 100 9850 10 1 1000000 164 14.98 5.87 12 0.00 1097.00 2798.00 37450 20241107 -56.13 8190 20241126 100.61 21000 -21.76 20250116 15200 8.09 20250417 37450 -56.13 20241107 8190 100.61 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
11 20250509 151243 57 100.00 KONEX N N N N N 16430 0 3 0.00 0 0 0.00 0 0 0 18890 13970 16430 0.00 0.00 0 0 16430 16430 16430 16430 16430 16430 16430 1 2460 100 9850 10 1 1000000 164 14.98 5.87 12 0.00 1097.00 2798.00 37450 20241107 -56.13 8190 20241126 100.61 21000 -21.76 20250116 15200 8.09 20250417 37450 -56.13 20241107 8190 100.61 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
12 20250509 141238 57 100.00 KONEX N N N N N 16430 0 3 0.00 0 0 0.00 0 0 0 18890 13970 16430 0.00 0.00 0 0 16430 16430 16430 16430 16430 16430 16430 1 2460 100 9850 10 1 1000000 164 14.98 5.87 12 0.00 1097.00 2798.00 37450 20241107 -56.13 8190 20241126 100.61 21000 -21.76 20250116 15200 8.09 20250417 37450 -56.13 20241107 8190 100.61 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N