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
236030/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
20250512,160922,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,89000,113,56.22,799,799,682,918,680,799,787.61,0.00,0,0,861,830,768,737,675,845,752,10,119,500,470,1,1,2033332,16,-1.71,3.10,12,0.01,-466.00,258.00,2100,20240426,-61.95,450,20240820,77.56,1150,-30.52,20250402,682,17.16,20250512,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250512,150932,57,100.00,KONEX,,,N,N,N,N, ,N,682,-117,5,-14.64,87402,111,55.22,799,799,682,918,680,799,787.41,0.00,0,0,861,830,768,737,675,845,752,10,119,500,470,1,1,2033332,14,-1.46,2.64,12,0.01,-466.00,258.00,2100,20240426,-67.52,450,20240820,51.56,1150,-40.70,20250402,682,0.00,20250512,2000,-65.90,20240625,450,51.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250512,140930,57,100.00,KONEX,,,N,N,N,N, ,N,682,-117,5,-14.64,87402,111,55.22,799,799,682,918,680,799,787.41,0.00,0,0,861,830,768,737,675,845,752,10,119,500,470,1,1,2033332,14,-1.46,2.64,12,0.01,-466.00,258.00,2100,20240426,-67.52,450,20240820,51.56,1150,-40.70,20250402,682,0.00,20250512,2000,-65.90,20240625,450,51.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250512,130931,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,79900,100,49.75,799,799,799,918,680,799,799.00,0.00,0,0,861,830,768,737,675,845,752,10,119,500,470,1,1,2033332,16,-1.71,3.10,12,0.00,-466.00,258.00,2100,20240426,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250512,120930,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,79900,100,49.75,799,799,799,918,680,799,799.00,0.00,0,0,861,830,768,737,675,845,752,10,119,500,470,1,1,2033332,16,-1.71,3.10,12,0.00,-466.00,258.00,2100,20240426,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250512,110930,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,79900,100,49.75,799,799,799,918,680,799,799.00,0.00,0,0,861,830,768,737,675,845,752,10,119,500,470,1,1,2033332,16,-1.71,3.10,12,0.00,-466.00,258.00,2100,20240426,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250512,100928,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,79900,100,49.75,799,799,799,918,680,799,799.00,0.00,0,0,861,830,768,737,675,845,752,10,119,500,470,1,1,2033332,16,-1.71,3.10,12,0.00,-466.00,258.00,2100,20240426,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250512,090930,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,861,830,768,737,675,845,752,10,119,500,470,1,1,2033332,16,-1.71,3.10,12,0.00,-466.00,258.00,2100,20240426,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250509,160921,57,100.00,KONEX,,,N,N,N,N, ,N,799,-31,5,-3.73,141999,201,21.97,706,799,706,954,706,830,706.46,0.00,0,0,873,851,808,786,743,862,797,10,124,500,490,1,1,2033332,16,-1.71,3.10,12,0.01,-466.00,258.00,2100,20240425,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250509,150932,57,100.00,KONEX,,,N,N,N,N, ,N,799,-31,5,-3.73,141999,201,21.97,706,799,706,954,706,830,706.46,0.00,0,0,873,851,808,786,743,862,797,10,124,500,490,1,1,2033332,16,-1.71,3.10,12,0.01,-466.00,258.00,2100,20240425,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250509,140928,57,100.00,KONEX,,,N,N,N,N, ,N,799,-31,5,-3.73,141999,201,21.97,706,799,706,954,706,830,706.46,0.00,0,0,873,851,808,786,743,862,797,10,124,500,490,1,1,2033332,16,-1.71,3.10,12,0.01,-466.00,258.00,2100,20240425,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 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 160922 57 100.00 KONEX N N N N N 799 0 3 0.00 89000 113 56.22 799 799 682 918 680 799 787.61 0.00 0 0 861 830 768 737 675 845 752 10 119 500 470 1 1 2033332 16 -1.71 3.10 12 0.01 -466.00 258.00 2100 20240426 -61.95 450 20240820 77.56 1150 -30.52 20250402 682 17.16 20250512 2000 -60.05 20240625 450 77.56 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
3 20250512 150932 57 100.00 KONEX N N N N N 682 -117 5 -14.64 87402 111 55.22 799 799 682 918 680 799 787.41 0.00 0 0 861 830 768 737 675 845 752 10 119 500 470 1 1 2033332 14 -1.46 2.64 12 0.01 -466.00 258.00 2100 20240426 -67.52 450 20240820 51.56 1150 -40.70 20250402 682 0.00 20250512 2000 -65.90 20240625 450 51.56 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
4 20250512 140930 57 100.00 KONEX N N N N N 682 -117 5 -14.64 87402 111 55.22 799 799 682 918 680 799 787.41 0.00 0 0 861 830 768 737 675 845 752 10 119 500 470 1 1 2033332 14 -1.46 2.64 12 0.01 -466.00 258.00 2100 20240426 -67.52 450 20240820 51.56 1150 -40.70 20250402 682 0.00 20250512 2000 -65.90 20240625 450 51.56 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
5 20250512 130931 57 100.00 KONEX N N N N N 799 0 3 0.00 79900 100 49.75 799 799 799 918 680 799 799.00 0.00 0 0 861 830 768 737 675 845 752 10 119 500 470 1 1 2033332 16 -1.71 3.10 12 0.00 -466.00 258.00 2100 20240426 -61.95 450 20240820 77.56 1150 -30.52 20250402 706 13.17 20250509 2000 -60.05 20240625 450 77.56 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
6 20250512 120930 57 100.00 KONEX N N N N N 799 0 3 0.00 79900 100 49.75 799 799 799 918 680 799 799.00 0.00 0 0 861 830 768 737 675 845 752 10 119 500 470 1 1 2033332 16 -1.71 3.10 12 0.00 -466.00 258.00 2100 20240426 -61.95 450 20240820 77.56 1150 -30.52 20250402 706 13.17 20250509 2000 -60.05 20240625 450 77.56 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
7 20250512 110930 57 100.00 KONEX N N N N N 799 0 3 0.00 79900 100 49.75 799 799 799 918 680 799 799.00 0.00 0 0 861 830 768 737 675 845 752 10 119 500 470 1 1 2033332 16 -1.71 3.10 12 0.00 -466.00 258.00 2100 20240426 -61.95 450 20240820 77.56 1150 -30.52 20250402 706 13.17 20250509 2000 -60.05 20240625 450 77.56 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
8 20250512 100928 57 100.00 KONEX N N N N N 799 0 3 0.00 79900 100 49.75 799 799 799 918 680 799 799.00 0.00 0 0 861 830 768 737 675 845 752 10 119 500 470 1 1 2033332 16 -1.71 3.10 12 0.00 -466.00 258.00 2100 20240426 -61.95 450 20240820 77.56 1150 -30.52 20250402 706 13.17 20250509 2000 -60.05 20240625 450 77.56 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
9 20250512 090930 57 100.00 KONEX N N N N N 799 0 3 0.00 0 0 0.00 0 0 0 918 680 799 0.00 0.00 0 0 861 830 768 737 675 845 752 10 119 500 470 1 1 2033332 16 -1.71 3.10 12 0.00 -466.00 258.00 2100 20240426 -61.95 450 20240820 77.56 1150 -30.52 20250402 706 13.17 20250509 2000 -60.05 20240625 450 77.56 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
10 20250509 160921 57 100.00 KONEX N N N N N 799 -31 5 -3.73 141999 201 21.97 706 799 706 954 706 830 706.46 0.00 0 0 873 851 808 786 743 862 797 10 124 500 490 1 1 2033332 16 -1.71 3.10 12 0.01 -466.00 258.00 2100 20240425 -61.95 450 20240820 77.56 1150 -30.52 20250402 706 13.17 20250509 2000 -60.05 20240625 450 77.56 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
11 20250509 150932 57 100.00 KONEX N N N N N 799 -31 5 -3.73 141999 201 21.97 706 799 706 954 706 830 706.46 0.00 0 0 873 851 808 786 743 862 797 10 124 500 490 1 1 2033332 16 -1.71 3.10 12 0.01 -466.00 258.00 2100 20240425 -61.95 450 20240820 77.56 1150 -30.52 20250402 706 13.17 20250509 2000 -60.05 20240625 450 77.56 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
12 20250509 140928 57 100.00 KONEX N N N N N 799 -31 5 -3.73 141999 201 21.97 706 799 706 954 706 830 706.46 0.00 0 0 873 851 808 786 743 862 797 10 124 500 490 1 1 2033332 16 -1.71 3.10 12 0.01 -466.00 258.00 2100 20240425 -61.95 450 20240820 77.56 1150 -30.52 20250402 706 13.17 20250509 2000 -60.05 20240625 450 77.56 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N