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
066830/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
20250512,160544,57,100.00,KONEX,,,N,N,N,N, ,N,1500,1,2,0.07,1500,1,0.00,1500,1500,1500,1723,1275,1499,1500.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.26,1100,20250114,36.36,1698,-11.66,20250131,1100,36.36,20250114,1835,-18.26,20241126,1100,36.36,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250512,150550,57,100.00,KONEX,,,N,N,N,N, ,N,1500,1,2,0.07,1500,1,0.00,1500,1500,1500,1723,1275,1499,1500.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.26,1100,20250114,36.36,1698,-11.66,20250131,1100,36.36,20250114,1835,-18.26,20241126,1100,36.36,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250512,140549,57,100.00,KONEX,,,N,N,N,N, ,N,1500,1,2,0.07,1500,1,0.00,1500,1500,1500,1723,1275,1499,1500.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.26,1100,20250114,36.36,1698,-11.66,20250131,1100,36.36,20250114,1835,-18.26,20241126,1100,36.36,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250512,130548,57,100.00,KONEX,,,N,N,N,N, ,N,1500,1,2,0.07,1500,1,0.00,1500,1500,1500,1723,1275,1499,1500.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.26,1100,20250114,36.36,1698,-11.66,20250131,1100,36.36,20250114,1835,-18.26,20241126,1100,36.36,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250512,120550,57,100.00,KONEX,,,N,N,N,N, ,N,1500,1,2,0.07,1500,1,0.00,1500,1500,1500,1723,1275,1499,1500.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.26,1100,20250114,36.36,1698,-11.66,20250131,1100,36.36,20250114,1835,-18.26,20241126,1100,36.36,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250512,110549,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250512,100548,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250512,090549,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250509,160545,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250509,150550,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250509,140547,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 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 160544 57 100.00 KONEX N N N N N 1500 1 2 0.07 1500 1 0.00 1500 1500 1500 1723 1275 1499 1500.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 28 224 500 920 1 1 5667180 85 -11.19 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.26 1100 20250114 36.36 1698 -11.66 20250131 1100 36.36 20250114 1835 -18.26 20241126 1100 36.36 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
3 20250512 150550 57 100.00 KONEX N N N N N 1500 1 2 0.07 1500 1 0.00 1500 1500 1500 1723 1275 1499 1500.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 28 224 500 920 1 1 5667180 85 -11.19 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.26 1100 20250114 36.36 1698 -11.66 20250131 1100 36.36 20250114 1835 -18.26 20241126 1100 36.36 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
4 20250512 140549 57 100.00 KONEX N N N N N 1500 1 2 0.07 1500 1 0.00 1500 1500 1500 1723 1275 1499 1500.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 28 224 500 920 1 1 5667180 85 -11.19 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.26 1100 20250114 36.36 1698 -11.66 20250131 1100 36.36 20250114 1835 -18.26 20241126 1100 36.36 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
5 20250512 130548 57 100.00 KONEX N N N N N 1500 1 2 0.07 1500 1 0.00 1500 1500 1500 1723 1275 1499 1500.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 28 224 500 920 1 1 5667180 85 -11.19 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.26 1100 20250114 36.36 1698 -11.66 20250131 1100 36.36 20250114 1835 -18.26 20241126 1100 36.36 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
6 20250512 120550 57 100.00 KONEX N N N N N 1500 1 2 0.07 1500 1 0.00 1500 1500 1500 1723 1275 1499 1500.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 28 224 500 920 1 1 5667180 85 -11.19 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.26 1100 20250114 36.36 1698 -11.66 20250131 1100 36.36 20250114 1835 -18.26 20241126 1100 36.36 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
7 20250512 110549 57 100.00 KONEX N N N N N 1499 0 3 0.00 0 0 0.00 0 0 0 1723 1275 1499 0.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 28 224 500 920 1 1 5667180 85 -11.19 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.31 1100 20250114 36.27 1698 -11.72 20250131 1100 36.27 20250114 1835 -18.31 20241126 1100 36.27 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
8 20250512 100548 57 100.00 KONEX N N N N N 1499 0 3 0.00 0 0 0.00 0 0 0 1723 1275 1499 0.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 28 224 500 920 1 1 5667180 85 -11.19 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.31 1100 20250114 36.27 1698 -11.72 20250131 1100 36.27 20250114 1835 -18.31 20241126 1100 36.27 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
9 20250512 090549 57 100.00 KONEX N N N N N 1499 0 3 0.00 0 0 0.00 0 0 0 1723 1275 1499 0.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 28 224 500 920 1 1 5667180 85 -11.19 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.31 1100 20250114 36.27 1698 -11.72 20250131 1100 36.27 20250114 1835 -18.31 20241126 1100 36.27 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
10 20250509 160545 57 100.00 KONEX N N N N N 1499 0 3 0.00 0 0 0.00 0 0 0 1723 1275 1499 0.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 28 224 500 920 1 1 5667180 85 -11.19 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.31 1100 20250114 36.27 1698 -11.72 20250131 1100 36.27 20250114 1835 -18.31 20241126 1100 36.27 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
11 20250509 150550 57 100.00 KONEX N N N N N 1499 0 3 0.00 0 0 0.00 0 0 0 1723 1275 1499 0.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 28 224 500 920 1 1 5667180 85 -11.19 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.31 1100 20250114 36.27 1698 -11.72 20250131 1100 36.27 20250114 1835 -18.31 20241126 1100 36.27 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
12 20250509 140547 57 100.00 KONEX N N N N N 1499 0 3 0.00 0 0 0.00 0 0 0 1723 1275 1499 0.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 28 224 500 920 1 1 5667180 85 -11.19 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.31 1100 20250114 36.27 1698 -11.72 20250131 1100 36.27 20250114 1835 -18.31 20241126 1100 36.27 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N