ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
076340/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
20250513,160607,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250513,150615,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250513,140616,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250513,130617,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250513,120618,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250513,110617,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250513,100619,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250513,090622,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250512,160606,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250512,150613,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250512,140612,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 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 20250513 160607 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 24 840 500 3690 10 1 4871460 273 1.87 0.29 12 0.00 2991.00 19182.00 6400 20240919 -12.50 4800 20241024 16.67 6400 -12.50 20250428 5200 7.69 20250122 6400 -12.50 20240919 4800 16.67 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
3 20250513 150615 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 24 840 500 3690 10 1 4871460 273 1.87 0.29 12 0.00 2991.00 19182.00 6400 20240919 -12.50 4800 20241024 16.67 6400 -12.50 20250428 5200 7.69 20250122 6400 -12.50 20240919 4800 16.67 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
4 20250513 140616 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 24 840 500 3690 10 1 4871460 273 1.87 0.29 12 0.00 2991.00 19182.00 6400 20240919 -12.50 4800 20241024 16.67 6400 -12.50 20250428 5200 7.69 20250122 6400 -12.50 20240919 4800 16.67 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
5 20250513 130617 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 24 840 500 3690 10 1 4871460 273 1.87 0.29 12 0.00 2991.00 19182.00 6400 20240919 -12.50 4800 20241024 16.67 6400 -12.50 20250428 5200 7.69 20250122 6400 -12.50 20240919 4800 16.67 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
6 20250513 120618 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 24 840 500 3690 10 1 4871460 273 1.87 0.29 12 0.00 2991.00 19182.00 6400 20240919 -12.50 4800 20241024 16.67 6400 -12.50 20250428 5200 7.69 20250122 6400 -12.50 20240919 4800 16.67 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
7 20250513 110617 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 24 840 500 3690 10 1 4871460 273 1.87 0.29 12 0.00 2991.00 19182.00 6400 20240919 -12.50 4800 20241024 16.67 6400 -12.50 20250428 5200 7.69 20250122 6400 -12.50 20240919 4800 16.67 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
8 20250513 100619 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 24 840 500 3690 10 1 4871460 273 1.87 0.29 12 0.00 2991.00 19182.00 6400 20240919 -12.50 4800 20241024 16.67 6400 -12.50 20250428 5200 7.69 20250122 6400 -12.50 20240919 4800 16.67 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
9 20250513 090622 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 24 840 500 3690 10 1 4871460 273 1.87 0.29 12 0.00 2991.00 19182.00 6400 20240919 -12.50 4800 20241024 16.67 6400 -12.50 20250428 5200 7.69 20250122 6400 -12.50 20240919 4800 16.67 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
10 20250512 160606 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 24 840 500 3690 10 1 4871460 273 1.87 0.29 12 0.00 2991.00 19182.00 6400 20240919 -12.50 4800 20241024 16.67 6400 -12.50 20250428 5200 7.69 20250122 6400 -12.50 20240919 4800 16.67 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
11 20250512 150613 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 24 840 500 3690 10 1 4871460 273 1.87 0.29 12 0.00 2991.00 19182.00 6400 20240919 -12.50 4800 20241024 16.67 6400 -12.50 20250428 5200 7.69 20250122 6400 -12.50 20240919 4800 16.67 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
12 20250512 140612 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 24 840 500 3690 10 1 4871460 273 1.87 0.29 12 0.00 2991.00 19182.00 6400 20240919 -12.50 4800 20241024 16.67 6400 -12.50 20250428 5200 7.69 20250122 6400 -12.50 20240919 4800 16.67 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N