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
258050/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
20250512,160941,53,100.00,KONEX,,,N,N,N,N, ,N,575,-4,5,-0.69,5750,10,1.95,575,575,575,665,493,579,575.00,0.00,0,0,638,608,552,522,466,580,494,10,86,100,340,1,1,9994242,57,-11.73,15.54,12,0.00,-49.00,37.00,770,20240514,-25.32,151,20250321,280.79,588,-2.21,20250507,151,280.79,20250321,770,-25.32,20240514,151,280.79,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250512,150951,53,100.00,KONEX,,,N,N,N,N, ,N,575,-4,5,-0.69,5750,10,1.95,575,575,575,665,493,579,575.00,0.00,0,0,638,608,552,522,466,580,494,10,86,100,340,1,1,9994242,57,-11.73,15.54,12,0.00,-49.00,37.00,770,20240514,-25.32,151,20250321,280.79,588,-2.21,20250507,151,280.79,20250321,770,-25.32,20240514,151,280.79,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250512,140950,53,100.00,KONEX,,,N,N,N,N, ,N,575,-4,5,-0.69,5750,10,1.95,575,575,575,665,493,579,575.00,0.00,0,0,638,608,552,522,466,580,494,10,86,100,340,1,1,9994242,57,-11.73,15.54,12,0.00,-49.00,37.00,770,20240514,-25.32,151,20250321,280.79,588,-2.21,20250507,151,280.79,20250321,770,-25.32,20240514,151,280.79,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250512,130950,53,100.00,KONEX,,,N,N,N,N, ,N,575,-4,5,-0.69,5750,10,1.95,575,575,575,665,493,579,575.00,0.00,0,0,638,608,552,522,466,580,494,10,86,100,340,1,1,9994242,57,-11.73,15.54,12,0.00,-49.00,37.00,770,20240514,-25.32,151,20250321,280.79,588,-2.21,20250507,151,280.79,20250321,770,-25.32,20240514,151,280.79,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250512,120950,53,100.00,KONEX,,,N,N,N,N, ,N,579,0,3,0.00,0,0,0.00,0,0,0,665,493,579,0.00,0.00,0,0,638,608,552,522,466,580,494,10,86,100,340,1,1,9994242,58,-11.82,15.65,12,0.00,-49.00,37.00,770,20240514,-24.81,151,20250321,283.44,588,-1.53,20250507,151,283.44,20250321,770,-24.81,20240514,151,283.44,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250512,110949,53,100.00,KONEX,,,N,N,N,N, ,N,579,0,3,0.00,0,0,0.00,0,0,0,665,493,579,0.00,0.00,0,0,638,608,552,522,466,580,494,10,86,100,340,1,1,9994242,58,-11.82,15.65,12,0.00,-49.00,37.00,770,20240514,-24.81,151,20250321,283.44,588,-1.53,20250507,151,283.44,20250321,770,-24.81,20240514,151,283.44,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250512,100947,53,100.00,KONEX,,,N,N,N,N, ,N,579,0,3,0.00,0,0,0.00,0,0,0,665,493,579,0.00,0.00,0,0,638,608,552,522,466,580,494,10,86,100,340,1,1,9994242,58,-11.82,15.65,12,0.00,-49.00,37.00,770,20240514,-24.81,151,20250321,283.44,588,-1.53,20250507,151,283.44,20250321,770,-24.81,20240514,151,283.44,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250512,090949,53,100.00,KONEX,,,N,N,N,N, ,N,579,0,3,0.00,0,0,0.00,0,0,0,665,493,579,0.00,0.00,0,0,638,608,552,522,466,580,494,10,86,100,340,1,1,9994242,58,-11.82,15.65,12,0.00,-49.00,37.00,770,20240514,-24.81,151,20250321,283.44,588,-1.53,20250507,151,283.44,20250321,770,-24.81,20240514,151,283.44,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250509,160940,53,100.00,KONEX,,,N,N,N,N, ,N,579,-4,5,-0.69,254981,512,5120.00,582,582,496,670,496,583,498.01,0.00,0,0,583,583,583,583,583,583,583,10,87,100,340,1,1,9994242,58,-11.82,15.65,12,0.01,-49.00,37.00,770,20240514,-24.81,151,20250321,283.44,588,-1.53,20250507,151,283.44,20250321,770,-24.81,20240514,151,283.44,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250509,150952,53,100.00,KONEX,,,N,N,N,N, ,N,579,-4,5,-0.69,254981,512,5120.00,582,582,496,670,496,583,498.01,0.00,0,0,583,583,583,583,583,583,583,10,87,100,340,1,1,9994242,58,-11.82,15.65,12,0.01,-49.00,37.00,770,20240514,-24.81,151,20250321,283.44,588,-1.53,20250507,151,283.44,20250321,770,-24.81,20240514,151,283.44,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250509,140948,53,100.00,KONEX,,,N,N,N,N, ,N,582,-1,5,-0.17,6402,11,110.00,582,582,582,670,496,583,582.00,0.00,0,0,583,583,583,583,583,583,583,10,87,100,340,1,1,9994242,58,-11.88,15.73,12,0.00,-49.00,37.00,770,20240514,-24.42,151,20250321,285.43,588,-1.02,20250507,151,285.43,20250321,770,-24.42,20240514,151,285.43,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,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 160941 53 100.00 KONEX N N N N N 575 -4 5 -0.69 5750 10 1.95 575 575 575 665 493 579 575.00 0.00 0 0 638 608 552 522 466 580 494 10 86 100 340 1 1 9994242 57 -11.73 15.54 12 0.00 -49.00 37.00 770 20240514 -25.32 151 20250321 280.79 588 -2.21 20250507 151 280.79 20250321 770 -25.32 20240514 151 280.79 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
3 20250512 150951 53 100.00 KONEX N N N N N 575 -4 5 -0.69 5750 10 1.95 575 575 575 665 493 579 575.00 0.00 0 0 638 608 552 522 466 580 494 10 86 100 340 1 1 9994242 57 -11.73 15.54 12 0.00 -49.00 37.00 770 20240514 -25.32 151 20250321 280.79 588 -2.21 20250507 151 280.79 20250321 770 -25.32 20240514 151 280.79 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
4 20250512 140950 53 100.00 KONEX N N N N N 575 -4 5 -0.69 5750 10 1.95 575 575 575 665 493 579 575.00 0.00 0 0 638 608 552 522 466 580 494 10 86 100 340 1 1 9994242 57 -11.73 15.54 12 0.00 -49.00 37.00 770 20240514 -25.32 151 20250321 280.79 588 -2.21 20250507 151 280.79 20250321 770 -25.32 20240514 151 280.79 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
5 20250512 130950 53 100.00 KONEX N N N N N 575 -4 5 -0.69 5750 10 1.95 575 575 575 665 493 579 575.00 0.00 0 0 638 608 552 522 466 580 494 10 86 100 340 1 1 9994242 57 -11.73 15.54 12 0.00 -49.00 37.00 770 20240514 -25.32 151 20250321 280.79 588 -2.21 20250507 151 280.79 20250321 770 -25.32 20240514 151 280.79 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
6 20250512 120950 53 100.00 KONEX N N N N N 579 0 3 0.00 0 0 0.00 0 0 0 665 493 579 0.00 0.00 0 0 638 608 552 522 466 580 494 10 86 100 340 1 1 9994242 58 -11.82 15.65 12 0.00 -49.00 37.00 770 20240514 -24.81 151 20250321 283.44 588 -1.53 20250507 151 283.44 20250321 770 -24.81 20240514 151 283.44 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
7 20250512 110949 53 100.00 KONEX N N N N N 579 0 3 0.00 0 0 0.00 0 0 0 665 493 579 0.00 0.00 0 0 638 608 552 522 466 580 494 10 86 100 340 1 1 9994242 58 -11.82 15.65 12 0.00 -49.00 37.00 770 20240514 -24.81 151 20250321 283.44 588 -1.53 20250507 151 283.44 20250321 770 -24.81 20240514 151 283.44 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
8 20250512 100947 53 100.00 KONEX N N N N N 579 0 3 0.00 0 0 0.00 0 0 0 665 493 579 0.00 0.00 0 0 638 608 552 522 466 580 494 10 86 100 340 1 1 9994242 58 -11.82 15.65 12 0.00 -49.00 37.00 770 20240514 -24.81 151 20250321 283.44 588 -1.53 20250507 151 283.44 20250321 770 -24.81 20240514 151 283.44 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
9 20250512 090949 53 100.00 KONEX N N N N N 579 0 3 0.00 0 0 0.00 0 0 0 665 493 579 0.00 0.00 0 0 638 608 552 522 466 580 494 10 86 100 340 1 1 9994242 58 -11.82 15.65 12 0.00 -49.00 37.00 770 20240514 -24.81 151 20250321 283.44 588 -1.53 20250507 151 283.44 20250321 770 -24.81 20240514 151 283.44 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
10 20250509 160940 53 100.00 KONEX N N N N N 579 -4 5 -0.69 254981 512 5120.00 582 582 496 670 496 583 498.01 0.00 0 0 583 583 583 583 583 583 583 10 87 100 340 1 1 9994242 58 -11.82 15.65 12 0.01 -49.00 37.00 770 20240514 -24.81 151 20250321 283.44 588 -1.53 20250507 151 283.44 20250321 770 -24.81 20240514 151 283.44 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
11 20250509 150952 53 100.00 KONEX N N N N N 579 -4 5 -0.69 254981 512 5120.00 582 582 496 670 496 583 498.01 0.00 0 0 583 583 583 583 583 583 583 10 87 100 340 1 1 9994242 58 -11.82 15.65 12 0.01 -49.00 37.00 770 20240514 -24.81 151 20250321 283.44 588 -1.53 20250507 151 283.44 20250321 770 -24.81 20240514 151 283.44 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
12 20250509 140948 53 100.00 KONEX N N N N N 582 -1 5 -0.17 6402 11 110.00 582 582 582 670 496 583 582.00 0.00 0 0 583 583 583 583 583 583 583 10 87 100 340 1 1 9994242 58 -11.88 15.73 12 0.00 -49.00 37.00 770 20240514 -24.42 151 20250321 285.43 588 -1.02 20250507 151 285.43 20250321 770 -24.42 20240514 151 285.43 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N