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
199290/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
20250513,160841,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,2065905,4001,100.03,570,599,515,690,510,600,516.35,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,9.98,7.88,12,0.02,60.00,76.00,800,20240503,-25.12,345,20241203,73.62,690,-13.19,20250415,416,43.99,20250228,800,-25.12,20240612,345,73.62,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250513,150853,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,2065905,4001,100.03,570,599,515,690,510,600,516.35,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,9.98,7.88,12,0.02,60.00,76.00,800,20240503,-25.12,345,20241203,73.62,690,-13.19,20250415,416,43.99,20250228,800,-25.12,20240612,345,73.62,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250513,140853,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,2065905,4001,100.03,570,599,515,690,510,600,516.35,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,9.98,7.88,12,0.02,60.00,76.00,800,20240503,-25.12,345,20241203,73.62,690,-13.19,20250415,416,43.99,20250228,800,-25.12,20240612,345,73.62,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250513,130855,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,2065905,4001,100.03,570,599,515,690,510,600,516.35,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,9.98,7.88,12,0.02,60.00,76.00,800,20240503,-25.12,345,20241203,73.62,690,-13.19,20250415,416,43.99,20250228,800,-25.12,20240612,345,73.62,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250513,120858,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,2065905,4001,100.03,570,599,515,690,510,600,516.35,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,9.98,7.88,12,0.02,60.00,76.00,800,20240503,-25.12,345,20241203,73.62,690,-13.19,20250415,416,43.99,20250228,800,-25.12,20240612,345,73.62,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250513,110856,57,100.00,KONEX,,,N,N,N,N, ,N,515,-85,5,-14.17,2065306,4000,100.00,570,570,515,690,510,600,516.33,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,84,8.58,6.78,12,0.02,60.00,76.00,800,20240503,-35.62,345,20241203,49.28,690,-25.36,20250415,416,23.80,20250228,800,-35.62,20240612,345,49.28,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250513,100857,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250513,090901,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250512,160838,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,2400000,4000,50000.00,600,600,600,690,510,600,600.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.02,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250512,150848,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,2400000,4000,50000.00,600,600,600,690,510,600,600.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.02,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250512,140846,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,2400000,4000,50000.00,600,600,600,690,510,600,600.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.02,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 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 160841 57 100.00 KONEX N N N N N 599 -1 5 -0.17 2065905 4001 100.03 570 599 515 690 510 600 516.35 0.00 0 0 600 600 600 600 600 600 600 82 90 500 360 1 1 16325192 98 9.98 7.88 12 0.02 60.00 76.00 800 20240503 -25.12 345 20241203 73.62 690 -13.19 20250415 416 43.99 20250228 800 -25.12 20240612 345 73.62 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
3 20250513 150853 57 100.00 KONEX N N N N N 599 -1 5 -0.17 2065905 4001 100.03 570 599 515 690 510 600 516.35 0.00 0 0 600 600 600 600 600 600 600 82 90 500 360 1 1 16325192 98 9.98 7.88 12 0.02 60.00 76.00 800 20240503 -25.12 345 20241203 73.62 690 -13.19 20250415 416 43.99 20250228 800 -25.12 20240612 345 73.62 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
4 20250513 140853 57 100.00 KONEX N N N N N 599 -1 5 -0.17 2065905 4001 100.03 570 599 515 690 510 600 516.35 0.00 0 0 600 600 600 600 600 600 600 82 90 500 360 1 1 16325192 98 9.98 7.88 12 0.02 60.00 76.00 800 20240503 -25.12 345 20241203 73.62 690 -13.19 20250415 416 43.99 20250228 800 -25.12 20240612 345 73.62 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
5 20250513 130855 57 100.00 KONEX N N N N N 599 -1 5 -0.17 2065905 4001 100.03 570 599 515 690 510 600 516.35 0.00 0 0 600 600 600 600 600 600 600 82 90 500 360 1 1 16325192 98 9.98 7.88 12 0.02 60.00 76.00 800 20240503 -25.12 345 20241203 73.62 690 -13.19 20250415 416 43.99 20250228 800 -25.12 20240612 345 73.62 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
6 20250513 120858 57 100.00 KONEX N N N N N 599 -1 5 -0.17 2065905 4001 100.03 570 599 515 690 510 600 516.35 0.00 0 0 600 600 600 600 600 600 600 82 90 500 360 1 1 16325192 98 9.98 7.88 12 0.02 60.00 76.00 800 20240503 -25.12 345 20241203 73.62 690 -13.19 20250415 416 43.99 20250228 800 -25.12 20240612 345 73.62 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
7 20250513 110856 57 100.00 KONEX N N N N N 515 -85 5 -14.17 2065306 4000 100.00 570 570 515 690 510 600 516.33 0.00 0 0 600 600 600 600 600 600 600 82 90 500 360 1 1 16325192 84 8.58 6.78 12 0.02 60.00 76.00 800 20240503 -35.62 345 20241203 49.28 690 -25.36 20250415 416 23.80 20250228 800 -35.62 20240612 345 49.28 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
8 20250513 100857 57 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 600 600 600 600 600 600 82 90 500 360 1 1 16325192 98 10.00 7.89 12 0.00 60.00 76.00 800 20240503 -25.00 345 20241203 73.91 690 -13.04 20250415 416 44.23 20250228 800 -25.00 20240612 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
9 20250513 090901 57 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 600 600 600 600 600 600 82 90 500 360 1 1 16325192 98 10.00 7.89 12 0.00 60.00 76.00 800 20240503 -25.00 345 20241203 73.91 690 -13.04 20250415 416 44.23 20250228 800 -25.00 20240612 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
10 20250512 160838 57 100.00 KONEX N N N N N 600 0 3 0.00 2400000 4000 50000.00 600 600 600 690 510 600 600.00 0.00 0 0 600 600 600 600 600 600 600 82 90 500 360 1 1 16325192 98 10.00 7.89 12 0.02 60.00 76.00 800 20240503 -25.00 345 20241203 73.91 690 -13.04 20250415 416 44.23 20250228 800 -25.00 20240612 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
11 20250512 150848 57 100.00 KONEX N N N N N 600 0 3 0.00 2400000 4000 50000.00 600 600 600 690 510 600 600.00 0.00 0 0 600 600 600 600 600 600 600 82 90 500 360 1 1 16325192 98 10.00 7.89 12 0.02 60.00 76.00 800 20240503 -25.00 345 20241203 73.91 690 -13.04 20250415 416 44.23 20250228 800 -25.00 20240612 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
12 20250512 140846 57 100.00 KONEX N N N N N 600 0 3 0.00 2400000 4000 50000.00 600 600 600 690 510 600 600.00 0.00 0 0 600 600 600 600 600 600 600 82 90 500 360 1 1 16325192 98 10.00 7.89 12 0.02 60.00 76.00 800 20240503 -25.00 345 20241203 73.91 690 -13.04 20250415 416 44.23 20250228 800 -25.00 20240612 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N