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
233990/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
20250512,160920,57,100.00,KONEX,,,N,N,N,N, ,N,788,61,2,8.39,4793,6,4.00,834,834,681,836,618,727,798.83,0.00,0,0,758,742,711,695,664,750,703,15,109,100,430,1,1,14764898,116,14.59,3.90,12,0.00,54.00,202.00,907,20241230,-13.12,336,20240628,134.52,899,-12.35,20250403,535,47.29,20250313,907,-13.12,20241230,336,134.52,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250512,150930,57,100.00,KONEX,,,N,N,N,N, ,N,788,61,2,8.39,4793,6,4.00,834,834,681,836,618,727,798.83,0.00,0,0,758,742,711,695,664,750,703,15,109,100,430,1,1,14764898,116,14.59,3.90,12,0.00,54.00,202.00,907,20241230,-13.12,336,20240628,134.52,899,-12.35,20250403,535,47.29,20250313,907,-13.12,20241230,336,134.52,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250512,140928,57,100.00,KONEX,,,N,N,N,N, ,N,830,103,2,14.17,3324,4,2.67,834,834,830,836,618,727,831.00,0.00,0,0,758,742,711,695,664,750,703,15,109,100,430,1,1,14764898,123,15.37,4.11,12,0.00,54.00,202.00,907,20241230,-8.49,336,20240628,147.02,899,-7.68,20250403,535,55.14,20250313,907,-8.49,20241230,336,147.02,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250512,130928,57,100.00,KONEX,,,N,N,N,N, ,N,830,103,2,14.17,3324,4,2.67,834,834,830,836,618,727,831.00,0.00,0,0,758,742,711,695,664,750,703,15,109,100,430,1,1,14764898,123,15.37,4.11,12,0.00,54.00,202.00,907,20241230,-8.49,336,20240628,147.02,899,-7.68,20250403,535,55.14,20250313,907,-8.49,20241230,336,147.02,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250512,120928,57,100.00,KONEX,,,N,N,N,N, ,N,830,103,2,14.17,3324,4,2.67,834,834,830,836,618,727,831.00,0.00,0,0,758,742,711,695,664,750,703,15,109,100,430,1,1,14764898,123,15.37,4.11,12,0.00,54.00,202.00,907,20241230,-8.49,336,20240628,147.02,899,-7.68,20250403,535,55.14,20250313,907,-8.49,20241230,336,147.02,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250512,110927,57,100.00,KONEX,,,N,N,N,N, ,N,830,103,2,14.17,3324,4,2.67,834,834,830,836,618,727,831.00,0.00,0,0,758,742,711,695,664,750,703,15,109,100,430,1,1,14764898,123,15.37,4.11,12,0.00,54.00,202.00,907,20241230,-8.49,336,20240628,147.02,899,-7.68,20250403,535,55.14,20250313,907,-8.49,20241230,336,147.02,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250512,100926,57,100.00,KONEX,,,N,N,N,N, ,N,830,103,2,14.17,3324,4,2.67,834,834,830,836,618,727,831.00,0.00,0,0,758,742,711,695,664,750,703,15,109,100,430,1,1,14764898,123,15.37,4.11,12,0.00,54.00,202.00,907,20241230,-8.49,336,20240628,147.02,899,-7.68,20250403,535,55.14,20250313,907,-8.49,20241230,336,147.02,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250512,090928,57,100.00,KONEX,,,N,N,N,N, ,N,834,107,2,14.72,834,1,0.67,834,834,834,836,618,727,834.00,0.00,0,0,758,742,711,695,664,750,703,15,109,100,430,1,1,14764898,123,15.44,4.13,12,0.00,54.00,202.00,907,20241230,-8.05,336,20240628,148.21,899,-7.23,20250403,535,55.89,20250313,907,-8.05,20241230,336,148.21,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250509,160919,57,100.00,KONEX,,,N,N,N,N, ,N,727,-1,5,-0.14,107817,150,121.95,680,727,680,837,619,728,718.78,0.00,0,0,781,754,722,695,663,738,679,15,109,100,430,1,1,14764898,107,13.46,3.60,12,0.00,54.00,202.00,907,20241230,-19.85,336,20240628,116.37,899,-19.13,20250403,535,35.89,20250313,907,-19.85,20241230,336,116.37,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250509,150930,57,100.00,KONEX,,,N,N,N,N, ,N,727,-1,5,-0.14,107817,150,121.95,680,727,680,837,619,728,718.78,0.00,0,0,781,754,722,695,663,738,679,15,109,100,430,1,1,14764898,107,13.46,3.60,12,0.00,54.00,202.00,907,20241230,-19.85,336,20240628,116.37,899,-19.13,20250403,535,35.89,20250313,907,-19.85,20241230,336,116.37,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250509,140925,57,100.00,KONEX,,,N,N,N,N, ,N,727,-1,5,-0.14,107817,150,121.95,680,727,680,837,619,728,718.78,0.00,0,0,781,754,722,695,663,738,679,15,109,100,430,1,1,14764898,107,13.46,3.60,12,0.00,54.00,202.00,907,20241230,-19.85,336,20240628,116.37,899,-19.13,20250403,535,35.89,20250313,907,-19.85,20241230,336,116.37,20240628,0.00,Y,233990,100,14 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 160920 57 100.00 KONEX N N N N N 788 61 2 8.39 4793 6 4.00 834 834 681 836 618 727 798.83 0.00 0 0 758 742 711 695 664 750 703 15 109 100 430 1 1 14764898 116 14.59 3.90 12 0.00 54.00 202.00 907 20241230 -13.12 336 20240628 134.52 899 -12.35 20250403 535 47.29 20250313 907 -13.12 20241230 336 134.52 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
3 20250512 150930 57 100.00 KONEX N N N N N 788 61 2 8.39 4793 6 4.00 834 834 681 836 618 727 798.83 0.00 0 0 758 742 711 695 664 750 703 15 109 100 430 1 1 14764898 116 14.59 3.90 12 0.00 54.00 202.00 907 20241230 -13.12 336 20240628 134.52 899 -12.35 20250403 535 47.29 20250313 907 -13.12 20241230 336 134.52 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
4 20250512 140928 57 100.00 KONEX N N N N N 830 103 2 14.17 3324 4 2.67 834 834 830 836 618 727 831.00 0.00 0 0 758 742 711 695 664 750 703 15 109 100 430 1 1 14764898 123 15.37 4.11 12 0.00 54.00 202.00 907 20241230 -8.49 336 20240628 147.02 899 -7.68 20250403 535 55.14 20250313 907 -8.49 20241230 336 147.02 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
5 20250512 130928 57 100.00 KONEX N N N N N 830 103 2 14.17 3324 4 2.67 834 834 830 836 618 727 831.00 0.00 0 0 758 742 711 695 664 750 703 15 109 100 430 1 1 14764898 123 15.37 4.11 12 0.00 54.00 202.00 907 20241230 -8.49 336 20240628 147.02 899 -7.68 20250403 535 55.14 20250313 907 -8.49 20241230 336 147.02 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
6 20250512 120928 57 100.00 KONEX N N N N N 830 103 2 14.17 3324 4 2.67 834 834 830 836 618 727 831.00 0.00 0 0 758 742 711 695 664 750 703 15 109 100 430 1 1 14764898 123 15.37 4.11 12 0.00 54.00 202.00 907 20241230 -8.49 336 20240628 147.02 899 -7.68 20250403 535 55.14 20250313 907 -8.49 20241230 336 147.02 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
7 20250512 110927 57 100.00 KONEX N N N N N 830 103 2 14.17 3324 4 2.67 834 834 830 836 618 727 831.00 0.00 0 0 758 742 711 695 664 750 703 15 109 100 430 1 1 14764898 123 15.37 4.11 12 0.00 54.00 202.00 907 20241230 -8.49 336 20240628 147.02 899 -7.68 20250403 535 55.14 20250313 907 -8.49 20241230 336 147.02 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
8 20250512 100926 57 100.00 KONEX N N N N N 830 103 2 14.17 3324 4 2.67 834 834 830 836 618 727 831.00 0.00 0 0 758 742 711 695 664 750 703 15 109 100 430 1 1 14764898 123 15.37 4.11 12 0.00 54.00 202.00 907 20241230 -8.49 336 20240628 147.02 899 -7.68 20250403 535 55.14 20250313 907 -8.49 20241230 336 147.02 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
9 20250512 090928 57 100.00 KONEX N N N N N 834 107 2 14.72 834 1 0.67 834 834 834 836 618 727 834.00 0.00 0 0 758 742 711 695 664 750 703 15 109 100 430 1 1 14764898 123 15.44 4.13 12 0.00 54.00 202.00 907 20241230 -8.05 336 20240628 148.21 899 -7.23 20250403 535 55.89 20250313 907 -8.05 20241230 336 148.21 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
10 20250509 160919 57 100.00 KONEX N N N N N 727 -1 5 -0.14 107817 150 121.95 680 727 680 837 619 728 718.78 0.00 0 0 781 754 722 695 663 738 679 15 109 100 430 1 1 14764898 107 13.46 3.60 12 0.00 54.00 202.00 907 20241230 -19.85 336 20240628 116.37 899 -19.13 20250403 535 35.89 20250313 907 -19.85 20241230 336 116.37 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
11 20250509 150930 57 100.00 KONEX N N N N N 727 -1 5 -0.14 107817 150 121.95 680 727 680 837 619 728 718.78 0.00 0 0 781 754 722 695 663 738 679 15 109 100 430 1 1 14764898 107 13.46 3.60 12 0.00 54.00 202.00 907 20241230 -19.85 336 20240628 116.37 899 -19.13 20250403 535 35.89 20250313 907 -19.85 20241230 336 116.37 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
12 20250509 140925 57 100.00 KONEX N N N N N 727 -1 5 -0.14 107817 150 121.95 680 727 680 837 619 728 718.78 0.00 0 0 781 754 722 695 663 738 679 15 109 100 430 1 1 14764898 107 13.46 3.60 12 0.00 54.00 202.00 907 20241230 -19.85 336 20240628 116.37 899 -19.13 20250403 535 35.89 20250313 907 -19.85 20241230 336 116.37 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N