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
121060/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
20250512,160735,57,100.00,KONEX,,,N,N,N,N, ,N,803,-2,5,-0.25,12758,16,1.33,797,803,797,925,685,805,797.38,0.00,0,0,806,805,805,804,804,805,804,30,120,500,480,1,1,5981670,48,16.39,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.08,585,20241217,37.26,1200,-33.08,20250214,606,32.51,20250115,1200,-33.08,20250214,585,37.26,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250512,150743,57,100.00,KONEX,,,N,N,N,N, ,N,803,-2,5,-0.25,12758,16,1.33,797,803,797,925,685,805,797.38,0.00,0,0,806,805,805,804,804,805,804,30,120,500,480,1,1,5981670,48,16.39,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.08,585,20241217,37.26,1200,-33.08,20250214,606,32.51,20250115,1200,-33.08,20250214,585,37.26,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250512,140742,57,100.00,KONEX,,,N,N,N,N, ,N,803,-2,5,-0.25,12758,16,1.33,797,803,797,925,685,805,797.38,0.00,0,0,806,805,805,804,804,805,804,30,120,500,480,1,1,5981670,48,16.39,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.08,585,20241217,37.26,1200,-33.08,20250214,606,32.51,20250115,1200,-33.08,20250214,585,37.26,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250512,130742,57,100.00,KONEX,,,N,N,N,N, ,N,803,-2,5,-0.25,12758,16,1.33,797,803,797,925,685,805,797.38,0.00,0,0,806,805,805,804,804,805,804,30,120,500,480,1,1,5981670,48,16.39,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.08,585,20241217,37.26,1200,-33.08,20250214,606,32.51,20250115,1200,-33.08,20250214,585,37.26,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250512,120742,57,100.00,KONEX,,,N,N,N,N, ,N,803,-2,5,-0.25,12758,16,1.33,797,803,797,925,685,805,797.38,0.00,0,0,806,805,805,804,804,805,804,30,120,500,480,1,1,5981670,48,16.39,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.08,585,20241217,37.26,1200,-33.08,20250214,606,32.51,20250115,1200,-33.08,20250214,585,37.26,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250512,110741,57,100.00,KONEX,,,N,N,N,N, ,N,803,-2,5,-0.25,12758,16,1.33,797,803,797,925,685,805,797.38,0.00,0,0,806,805,805,804,804,805,804,30,120,500,480,1,1,5981670,48,16.39,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.08,585,20241217,37.26,1200,-33.08,20250214,606,32.51,20250115,1200,-33.08,20250214,585,37.26,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250512,100740,57,100.00,KONEX,,,N,N,N,N, ,N,805,0,3,0.00,0,0,0.00,0,0,0,925,685,805,0.00,0.00,0,0,806,805,805,804,804,805,804,30,120,500,480,1,1,5981670,48,16.43,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.92,585,20241217,37.61,1200,-32.92,20250214,606,32.84,20250115,1200,-32.92,20250214,585,37.61,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250512,090741,57,100.00,KONEX,,,N,N,N,N, ,N,805,0,3,0.00,0,0,0.00,0,0,0,925,685,805,0.00,0.00,0,0,806,805,805,804,804,805,804,30,120,500,480,1,1,5981670,48,16.43,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.92,585,20241217,37.61,1200,-32.92,20250214,606,32.84,20250115,1200,-32.92,20250214,585,37.61,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250509,160735,57,100.00,KONEX,,,N,N,N,N, ,N,805,18,2,2.29,970030,1205,12050.00,806,806,805,905,669,787,805.00,0.00,0,0,787,787,787,787,787,787,787,30,118,500,470,1,1,5981670,48,16.43,0.62,12,0.02,49.00,1290.00,1200,20250214,-32.92,585,20241217,37.61,1200,-32.92,20250214,606,32.84,20250115,1200,-32.92,20250214,585,37.61,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250509,150743,57,100.00,KONEX,,,N,N,N,N, ,N,805,18,2,2.29,970030,1205,12050.00,806,806,805,905,669,787,805.00,0.00,0,0,787,787,787,787,787,787,787,30,118,500,470,1,1,5981670,48,16.43,0.62,12,0.02,49.00,1290.00,1200,20250214,-32.92,585,20241217,37.61,1200,-32.92,20250214,606,32.84,20250115,1200,-32.92,20250214,585,37.61,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250509,140740,57,100.00,KONEX,,,N,N,N,N, ,N,805,18,2,2.29,970030,1205,12050.00,806,806,805,905,669,787,805.00,0.00,0,0,787,787,787,787,787,787,787,30,118,500,470,1,1,5981670,48,16.43,0.62,12,0.02,49.00,1290.00,1200,20250214,-32.92,585,20241217,37.61,1200,-32.92,20250214,606,32.84,20250115,1200,-32.92,20250214,585,37.61,20241217,0.00,Y,121060,500,29 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 160735 57 100.00 KONEX N N N N N 803 -2 5 -0.25 12758 16 1.33 797 803 797 925 685 805 797.38 0.00 0 0 806 805 805 804 804 805 804 30 120 500 480 1 1 5981670 48 16.39 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.08 585 20241217 37.26 1200 -33.08 20250214 606 32.51 20250115 1200 -33.08 20250214 585 37.26 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
3 20250512 150743 57 100.00 KONEX N N N N N 803 -2 5 -0.25 12758 16 1.33 797 803 797 925 685 805 797.38 0.00 0 0 806 805 805 804 804 805 804 30 120 500 480 1 1 5981670 48 16.39 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.08 585 20241217 37.26 1200 -33.08 20250214 606 32.51 20250115 1200 -33.08 20250214 585 37.26 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
4 20250512 140742 57 100.00 KONEX N N N N N 803 -2 5 -0.25 12758 16 1.33 797 803 797 925 685 805 797.38 0.00 0 0 806 805 805 804 804 805 804 30 120 500 480 1 1 5981670 48 16.39 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.08 585 20241217 37.26 1200 -33.08 20250214 606 32.51 20250115 1200 -33.08 20250214 585 37.26 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
5 20250512 130742 57 100.00 KONEX N N N N N 803 -2 5 -0.25 12758 16 1.33 797 803 797 925 685 805 797.38 0.00 0 0 806 805 805 804 804 805 804 30 120 500 480 1 1 5981670 48 16.39 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.08 585 20241217 37.26 1200 -33.08 20250214 606 32.51 20250115 1200 -33.08 20250214 585 37.26 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
6 20250512 120742 57 100.00 KONEX N N N N N 803 -2 5 -0.25 12758 16 1.33 797 803 797 925 685 805 797.38 0.00 0 0 806 805 805 804 804 805 804 30 120 500 480 1 1 5981670 48 16.39 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.08 585 20241217 37.26 1200 -33.08 20250214 606 32.51 20250115 1200 -33.08 20250214 585 37.26 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
7 20250512 110741 57 100.00 KONEX N N N N N 803 -2 5 -0.25 12758 16 1.33 797 803 797 925 685 805 797.38 0.00 0 0 806 805 805 804 804 805 804 30 120 500 480 1 1 5981670 48 16.39 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.08 585 20241217 37.26 1200 -33.08 20250214 606 32.51 20250115 1200 -33.08 20250214 585 37.26 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
8 20250512 100740 57 100.00 KONEX N N N N N 805 0 3 0.00 0 0 0.00 0 0 0 925 685 805 0.00 0.00 0 0 806 805 805 804 804 805 804 30 120 500 480 1 1 5981670 48 16.43 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.92 585 20241217 37.61 1200 -32.92 20250214 606 32.84 20250115 1200 -32.92 20250214 585 37.61 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
9 20250512 090741 57 100.00 KONEX N N N N N 805 0 3 0.00 0 0 0.00 0 0 0 925 685 805 0.00 0.00 0 0 806 805 805 804 804 805 804 30 120 500 480 1 1 5981670 48 16.43 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.92 585 20241217 37.61 1200 -32.92 20250214 606 32.84 20250115 1200 -32.92 20250214 585 37.61 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
10 20250509 160735 57 100.00 KONEX N N N N N 805 18 2 2.29 970030 1205 12050.00 806 806 805 905 669 787 805.00 0.00 0 0 787 787 787 787 787 787 787 30 118 500 470 1 1 5981670 48 16.43 0.62 12 0.02 49.00 1290.00 1200 20250214 -32.92 585 20241217 37.61 1200 -32.92 20250214 606 32.84 20250115 1200 -32.92 20250214 585 37.61 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
11 20250509 150743 57 100.00 KONEX N N N N N 805 18 2 2.29 970030 1205 12050.00 806 806 805 905 669 787 805.00 0.00 0 0 787 787 787 787 787 787 787 30 118 500 470 1 1 5981670 48 16.43 0.62 12 0.02 49.00 1290.00 1200 20250214 -32.92 585 20241217 37.61 1200 -32.92 20250214 606 32.84 20250115 1200 -32.92 20250214 585 37.61 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
12 20250509 140740 57 100.00 KONEX N N N N N 805 18 2 2.29 970030 1205 12050.00 806 806 805 905 669 787 805.00 0.00 0 0 787 787 787 787 787 787 787 30 118 500 470 1 1 5981670 48 16.43 0.62 12 0.02 49.00 1290.00 1200 20250214 -32.92 585 20241217 37.61 1200 -32.92 20250214 606 32.84 20250115 1200 -32.92 20250214 585 37.61 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N