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
238170/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
20250512,160924,57,100.00,KONEX,,,N,N,N,N, ,N,535,-94,4,-14.94,75267,140,12.15,629,629,535,723,535,629,537.62,0.00,0,0,771,699,602,530,433,736,567,104,94,500,370,1,1,20774684,111,-66.88,0.42,12,0.00,-8.00,1259.00,989,20250204,-45.90,354,20240527,51.13,989,-45.90,20250204,387,38.24,20250407,989,-45.90,20250204,354,51.13,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250512,150934,57,100.00,KONEX,,,N,N,N,N, ,N,535,-94,4,-14.94,75267,140,12.15,629,629,535,723,535,629,537.62,0.00,0,0,771,699,602,530,433,736,567,104,94,500,370,1,1,20774684,111,-66.88,0.42,12,0.00,-8.00,1259.00,989,20250204,-45.90,354,20240527,51.13,989,-45.90,20250204,387,38.24,20250407,989,-45.90,20250204,354,51.13,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250512,140933,57,100.00,KONEX,,,N,N,N,N, ,N,535,-94,4,-14.94,75267,140,12.15,629,629,535,723,535,629,537.62,0.00,0,0,771,699,602,530,433,736,567,104,94,500,370,1,1,20774684,111,-66.88,0.42,12,0.00,-8.00,1259.00,989,20250204,-45.90,354,20240527,51.13,989,-45.90,20250204,387,38.24,20250407,989,-45.90,20250204,354,51.13,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250512,130933,57,100.00,KONEX,,,N,N,N,N, ,N,535,-94,4,-14.94,75267,140,12.15,629,629,535,723,535,629,537.62,0.00,0,0,771,699,602,530,433,736,567,104,94,500,370,1,1,20774684,111,-66.88,0.42,12,0.00,-8.00,1259.00,989,20250204,-45.90,354,20240527,51.13,989,-45.90,20250204,387,38.24,20250407,989,-45.90,20250204,354,51.13,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250512,120933,57,100.00,KONEX,,,N,N,N,N, ,N,535,-94,4,-14.94,75267,140,12.15,629,629,535,723,535,629,537.62,0.00,0,0,771,699,602,530,433,736,567,104,94,500,370,1,1,20774684,111,-66.88,0.42,12,0.00,-8.00,1259.00,989,20250204,-45.90,354,20240527,51.13,989,-45.90,20250204,387,38.24,20250407,989,-45.90,20250204,354,51.13,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250512,110932,57,100.00,KONEX,,,N,N,N,N, ,N,620,-9,5,-1.43,73662,137,11.89,629,629,535,723,535,629,537.68,0.00,0,0,771,699,602,530,433,736,567,104,94,500,370,1,1,20774684,129,-77.50,0.49,12,0.00,-8.00,1259.00,989,20250204,-37.31,354,20240527,75.14,989,-37.31,20250204,387,60.21,20250407,989,-37.31,20250204,354,75.14,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250512,100930,57,100.00,KONEX,,,N,N,N,N, ,N,629,0,3,0.00,1258,2,0.17,629,629,629,723,535,629,629.00,0.00,0,0,771,699,602,530,433,736,567,104,94,500,370,1,1,20774684,131,-78.62,0.50,12,0.00,-8.00,1259.00,989,20250204,-36.40,354,20240527,77.68,989,-36.40,20250204,387,62.53,20250407,989,-36.40,20250204,354,77.68,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250512,090932,57,100.00,KONEX,,,N,N,N,N, ,N,629,0,3,0.00,1258,2,0.17,629,629,629,723,535,629,629.00,0.00,0,0,771,699,602,530,433,736,567,104,94,500,370,1,1,20774684,131,-78.62,0.50,12,0.00,-8.00,1259.00,989,20250204,-36.40,354,20240527,77.68,989,-36.40,20250204,387,62.53,20250407,989,-36.40,20250204,354,77.68,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250509,160924,57,100.00,KONEX,,,N,N,N,N, ,N,629,35,2,5.89,601586,1152,10.30,505,674,505,683,505,594,522.21,0.00,0,0,698,646,548,496,398,672,522,104,89,500,350,1,1,20774684,131,-78.62,0.50,12,0.01,-8.00,1259.00,989,20250204,-36.40,354,20240527,77.68,989,-36.40,20250204,387,62.53,20250407,989,-36.40,20250204,354,77.68,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250509,150934,57,100.00,KONEX,,,N,N,N,N, ,N,632,38,2,6.40,568249,1099,9.83,505,674,505,683,505,594,517.06,0.00,0,0,698,646,548,496,398,672,522,104,89,500,350,1,1,20774684,131,-79.00,0.50,12,0.01,-8.00,1259.00,989,20250204,-36.10,354,20240527,78.53,989,-36.10,20250204,387,63.31,20250407,989,-36.10,20250204,354,78.53,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250509,140931,57,100.00,KONEX,,,N,N,N,N, ,N,632,38,2,6.40,505049,999,8.93,505,674,505,683,505,594,505.55,0.00,0,0,698,646,548,496,398,672,522,104,89,500,350,1,1,20774684,131,-79.00,0.50,12,0.00,-8.00,1259.00,989,20250204,-36.10,354,20240527,78.53,989,-36.10,20250204,387,63.31,20250407,989,-36.10,20250204,354,78.53,20240527,0.00,Y,238170,500,103 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 160924 57 100.00 KONEX N N N N N 535 -94 4 -14.94 75267 140 12.15 629 629 535 723 535 629 537.62 0.00 0 0 771 699 602 530 433 736 567 104 94 500 370 1 1 20774684 111 -66.88 0.42 12 0.00 -8.00 1259.00 989 20250204 -45.90 354 20240527 51.13 989 -45.90 20250204 387 38.24 20250407 989 -45.90 20250204 354 51.13 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
3 20250512 150934 57 100.00 KONEX N N N N N 535 -94 4 -14.94 75267 140 12.15 629 629 535 723 535 629 537.62 0.00 0 0 771 699 602 530 433 736 567 104 94 500 370 1 1 20774684 111 -66.88 0.42 12 0.00 -8.00 1259.00 989 20250204 -45.90 354 20240527 51.13 989 -45.90 20250204 387 38.24 20250407 989 -45.90 20250204 354 51.13 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
4 20250512 140933 57 100.00 KONEX N N N N N 535 -94 4 -14.94 75267 140 12.15 629 629 535 723 535 629 537.62 0.00 0 0 771 699 602 530 433 736 567 104 94 500 370 1 1 20774684 111 -66.88 0.42 12 0.00 -8.00 1259.00 989 20250204 -45.90 354 20240527 51.13 989 -45.90 20250204 387 38.24 20250407 989 -45.90 20250204 354 51.13 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
5 20250512 130933 57 100.00 KONEX N N N N N 535 -94 4 -14.94 75267 140 12.15 629 629 535 723 535 629 537.62 0.00 0 0 771 699 602 530 433 736 567 104 94 500 370 1 1 20774684 111 -66.88 0.42 12 0.00 -8.00 1259.00 989 20250204 -45.90 354 20240527 51.13 989 -45.90 20250204 387 38.24 20250407 989 -45.90 20250204 354 51.13 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
6 20250512 120933 57 100.00 KONEX N N N N N 535 -94 4 -14.94 75267 140 12.15 629 629 535 723 535 629 537.62 0.00 0 0 771 699 602 530 433 736 567 104 94 500 370 1 1 20774684 111 -66.88 0.42 12 0.00 -8.00 1259.00 989 20250204 -45.90 354 20240527 51.13 989 -45.90 20250204 387 38.24 20250407 989 -45.90 20250204 354 51.13 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
7 20250512 110932 57 100.00 KONEX N N N N N 620 -9 5 -1.43 73662 137 11.89 629 629 535 723 535 629 537.68 0.00 0 0 771 699 602 530 433 736 567 104 94 500 370 1 1 20774684 129 -77.50 0.49 12 0.00 -8.00 1259.00 989 20250204 -37.31 354 20240527 75.14 989 -37.31 20250204 387 60.21 20250407 989 -37.31 20250204 354 75.14 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
8 20250512 100930 57 100.00 KONEX N N N N N 629 0 3 0.00 1258 2 0.17 629 629 629 723 535 629 629.00 0.00 0 0 771 699 602 530 433 736 567 104 94 500 370 1 1 20774684 131 -78.62 0.50 12 0.00 -8.00 1259.00 989 20250204 -36.40 354 20240527 77.68 989 -36.40 20250204 387 62.53 20250407 989 -36.40 20250204 354 77.68 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
9 20250512 090932 57 100.00 KONEX N N N N N 629 0 3 0.00 1258 2 0.17 629 629 629 723 535 629 629.00 0.00 0 0 771 699 602 530 433 736 567 104 94 500 370 1 1 20774684 131 -78.62 0.50 12 0.00 -8.00 1259.00 989 20250204 -36.40 354 20240527 77.68 989 -36.40 20250204 387 62.53 20250407 989 -36.40 20250204 354 77.68 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
10 20250509 160924 57 100.00 KONEX N N N N N 629 35 2 5.89 601586 1152 10.30 505 674 505 683 505 594 522.21 0.00 0 0 698 646 548 496 398 672 522 104 89 500 350 1 1 20774684 131 -78.62 0.50 12 0.01 -8.00 1259.00 989 20250204 -36.40 354 20240527 77.68 989 -36.40 20250204 387 62.53 20250407 989 -36.40 20250204 354 77.68 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
11 20250509 150934 57 100.00 KONEX N N N N N 632 38 2 6.40 568249 1099 9.83 505 674 505 683 505 594 517.06 0.00 0 0 698 646 548 496 398 672 522 104 89 500 350 1 1 20774684 131 -79.00 0.50 12 0.01 -8.00 1259.00 989 20250204 -36.10 354 20240527 78.53 989 -36.10 20250204 387 63.31 20250407 989 -36.10 20250204 354 78.53 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
12 20250509 140931 57 100.00 KONEX N N N N N 632 38 2 6.40 505049 999 8.93 505 674 505 683 505 594 505.55 0.00 0 0 698 646 548 496 398 672 522 104 89 500 350 1 1 20774684 131 -79.00 0.50 12 0.00 -8.00 1259.00 989 20250204 -36.10 354 20240527 78.53 989 -36.10 20250204 387 63.31 20250407 989 -36.10 20250204 354 78.53 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N