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
140660/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
20250512,160800,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250512,150808,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250512,140807,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250512,130807,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250512,120807,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250512,110806,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250512,100804,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250512,090806,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250509,160759,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250509,150808,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250509,140804,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 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 160800 57 100.00 KONEX N N N N N 795 0 3 0.00 0 0 0.00 0 0 0 914 676 795 0.00 0.00 0 0 795 795 795 795 795 795 795 12 119 500 470 1 1 2487252 20 4.94 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.45 578 20250320 37.54 999 -20.42 20250107 578 37.54 20250320 2175 -63.45 20240514 578 37.54 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
3 20250512 150808 57 100.00 KONEX N N N N N 795 0 3 0.00 0 0 0.00 0 0 0 914 676 795 0.00 0.00 0 0 795 795 795 795 795 795 795 12 119 500 470 1 1 2487252 20 4.94 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.45 578 20250320 37.54 999 -20.42 20250107 578 37.54 20250320 2175 -63.45 20240514 578 37.54 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
4 20250512 140807 57 100.00 KONEX N N N N N 795 0 3 0.00 0 0 0.00 0 0 0 914 676 795 0.00 0.00 0 0 795 795 795 795 795 795 795 12 119 500 470 1 1 2487252 20 4.94 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.45 578 20250320 37.54 999 -20.42 20250107 578 37.54 20250320 2175 -63.45 20240514 578 37.54 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
5 20250512 130807 57 100.00 KONEX N N N N N 795 0 3 0.00 0 0 0.00 0 0 0 914 676 795 0.00 0.00 0 0 795 795 795 795 795 795 795 12 119 500 470 1 1 2487252 20 4.94 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.45 578 20250320 37.54 999 -20.42 20250107 578 37.54 20250320 2175 -63.45 20240514 578 37.54 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
6 20250512 120807 57 100.00 KONEX N N N N N 795 0 3 0.00 0 0 0.00 0 0 0 914 676 795 0.00 0.00 0 0 795 795 795 795 795 795 795 12 119 500 470 1 1 2487252 20 4.94 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.45 578 20250320 37.54 999 -20.42 20250107 578 37.54 20250320 2175 -63.45 20240514 578 37.54 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
7 20250512 110806 57 100.00 KONEX N N N N N 795 0 3 0.00 0 0 0.00 0 0 0 914 676 795 0.00 0.00 0 0 795 795 795 795 795 795 795 12 119 500 470 1 1 2487252 20 4.94 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.45 578 20250320 37.54 999 -20.42 20250107 578 37.54 20250320 2175 -63.45 20240514 578 37.54 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
8 20250512 100804 57 100.00 KONEX N N N N N 795 0 3 0.00 0 0 0.00 0 0 0 914 676 795 0.00 0.00 0 0 795 795 795 795 795 795 795 12 119 500 470 1 1 2487252 20 4.94 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.45 578 20250320 37.54 999 -20.42 20250107 578 37.54 20250320 2175 -63.45 20240514 578 37.54 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
9 20250512 090806 57 100.00 KONEX N N N N N 795 0 3 0.00 0 0 0.00 0 0 0 914 676 795 0.00 0.00 0 0 795 795 795 795 795 795 795 12 119 500 470 1 1 2487252 20 4.94 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.45 578 20250320 37.54 999 -20.42 20250107 578 37.54 20250320 2175 -63.45 20240514 578 37.54 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
10 20250509 160759 57 100.00 KONEX N N N N N 795 0 3 0.00 0 0 0.00 0 0 0 914 676 795 0.00 0.00 0 0 795 795 795 795 795 795 795 12 119 500 470 1 1 2487252 20 4.94 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.45 578 20250320 37.54 999 -20.42 20250107 578 37.54 20250320 2175 -63.45 20240514 578 37.54 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
11 20250509 150808 57 100.00 KONEX N N N N N 795 0 3 0.00 0 0 0.00 0 0 0 914 676 795 0.00 0.00 0 0 795 795 795 795 795 795 795 12 119 500 470 1 1 2487252 20 4.94 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.45 578 20250320 37.54 999 -20.42 20250107 578 37.54 20250320 2175 -63.45 20240514 578 37.54 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
12 20250509 140804 57 100.00 KONEX N N N N N 795 0 3 0.00 0 0 0.00 0 0 0 914 676 795 0.00 0.00 0 0 795 795 795 795 795 795 795 12 119 500 470 1 1 2487252 20 4.94 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.45 578 20250320 37.54 999 -20.42 20250107 578 37.54 20250320 2175 -63.45 20240514 578 37.54 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N