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
266170/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
20250512,160950,57,100.00,KONEX,,,N,N,N,N, ,N,520,-20,5,-3.70,415070,902,7516.67,550,550,460,621,459,540,460.17,5.26,0,0,567,553,526,512,485,560,519,37,81,500,320,1,1,7338267,38,-0.71,1.27,12,0.01,-728.00,408.00,908,20240507,-42.73,357,20240604,45.66,700,-25.71,20250109,430,20.93,20250429,905,-42.54,20240701,357,45.66,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250512,151000,57,100.00,KONEX,,,N,N,N,N, ,N,520,-20,5,-3.70,415070,902,7516.67,550,550,460,621,459,540,460.17,5.26,0,0,567,553,526,512,485,560,519,37,81,500,320,1,1,7338267,38,-0.71,1.27,12,0.01,-728.00,408.00,908,20240507,-42.73,357,20240604,45.66,700,-25.71,20250109,430,20.93,20250429,905,-42.54,20240701,357,45.66,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250512,140959,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,550,1,8.33,550,550,550,621,459,540,550.00,5.26,0,0,567,553,526,512,485,560,519,37,81,500,320,1,1,7338267,40,-0.76,1.35,12,0.00,-728.00,408.00,908,20240507,-39.43,357,20240604,54.06,700,-21.43,20250109,430,27.91,20250429,905,-39.23,20240701,357,54.06,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250512,130959,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,550,1,8.33,550,550,550,621,459,540,550.00,5.26,0,0,567,553,526,512,485,560,519,37,81,500,320,1,1,7338267,40,-0.76,1.35,12,0.00,-728.00,408.00,908,20240507,-39.43,357,20240604,54.06,700,-21.43,20250109,430,27.91,20250429,905,-39.23,20240701,357,54.06,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250512,120959,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,550,1,8.33,550,550,550,621,459,540,550.00,5.26,0,0,567,553,526,512,485,560,519,37,81,500,320,1,1,7338267,40,-0.76,1.35,12,0.00,-728.00,408.00,908,20240507,-39.43,357,20240604,54.06,700,-21.43,20250109,430,27.91,20250429,905,-39.23,20240701,357,54.06,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250512,110958,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,550,1,8.33,550,550,550,621,459,540,550.00,5.26,0,0,567,553,526,512,485,560,519,37,81,500,320,1,1,7338267,40,-0.76,1.35,12,0.00,-728.00,408.00,908,20240507,-39.43,357,20240604,54.06,700,-21.43,20250109,430,27.91,20250429,905,-39.23,20240701,357,54.06,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250512,100956,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,550,1,8.33,550,550,550,621,459,540,550.00,5.26,0,0,567,553,526,512,485,560,519,37,81,500,320,1,1,7338267,40,-0.76,1.35,12,0.00,-728.00,408.00,908,20240507,-39.43,357,20240604,54.06,700,-21.43,20250109,430,27.91,20250429,905,-39.23,20240701,357,54.06,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250512,090958,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,550,1,8.33,550,550,550,621,459,540,550.00,5.26,0,0,567,553,526,512,485,560,519,37,81,500,320,1,1,7338267,40,-0.76,1.35,12,0.00,-728.00,408.00,908,20240507,-39.43,357,20240604,54.06,700,-21.43,20250109,430,27.91,20250429,905,-39.23,20240701,357,54.06,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250509,160949,57,100.00,KONEX,,,N,N,N,N, ,N,540,41,2,8.22,6029,12,0.18,499,540,499,573,425,499,502.42,5.26,0,0,545,522,476,453,407,533,464,37,74,500,290,1,1,7338267,40,-0.74,1.32,12,0.00,-728.00,408.00,908,20240507,-40.53,357,20240604,51.26,700,-22.86,20250109,430,25.58,20250429,905,-40.33,20240701,357,51.26,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250509,151000,57,100.00,KONEX,,,N,N,N,N, ,N,540,41,2,8.22,6029,12,0.18,499,540,499,573,425,499,502.42,5.26,0,0,545,522,476,453,407,533,464,37,74,500,290,1,1,7338267,40,-0.74,1.32,12,0.00,-728.00,408.00,908,20240507,-40.53,357,20240604,51.26,700,-22.86,20250109,430,25.58,20250429,905,-40.33,20240701,357,51.26,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250509,140956,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,499,1,0.01,499,499,499,573,425,499,499.00,5.26,0,0,545,522,476,453,407,533,464,37,74,500,290,1,1,7338267,37,-0.69,1.22,12,0.00,-728.00,408.00,908,20240507,-45.04,357,20240604,39.78,700,-28.71,20250109,430,16.05,20250429,905,-44.86,20240701,357,39.78,20240604,0.00,Y,266170,500,36 억,,386293,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 160950 57 100.00 KONEX N N N N N 520 -20 5 -3.70 415070 902 7516.67 550 550 460 621 459 540 460.17 5.26 0 0 567 553 526 512 485 560 519 37 81 500 320 1 1 7338267 38 -0.71 1.27 12 0.01 -728.00 408.00 908 20240507 -42.73 357 20240604 45.66 700 -25.71 20250109 430 20.93 20250429 905 -42.54 20240701 357 45.66 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
3 20250512 151000 57 100.00 KONEX N N N N N 520 -20 5 -3.70 415070 902 7516.67 550 550 460 621 459 540 460.17 5.26 0 0 567 553 526 512 485 560 519 37 81 500 320 1 1 7338267 38 -0.71 1.27 12 0.01 -728.00 408.00 908 20240507 -42.73 357 20240604 45.66 700 -25.71 20250109 430 20.93 20250429 905 -42.54 20240701 357 45.66 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
4 20250512 140959 57 100.00 KONEX N N N N N 550 10 2 1.85 550 1 8.33 550 550 550 621 459 540 550.00 5.26 0 0 567 553 526 512 485 560 519 37 81 500 320 1 1 7338267 40 -0.76 1.35 12 0.00 -728.00 408.00 908 20240507 -39.43 357 20240604 54.06 700 -21.43 20250109 430 27.91 20250429 905 -39.23 20240701 357 54.06 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
5 20250512 130959 57 100.00 KONEX N N N N N 550 10 2 1.85 550 1 8.33 550 550 550 621 459 540 550.00 5.26 0 0 567 553 526 512 485 560 519 37 81 500 320 1 1 7338267 40 -0.76 1.35 12 0.00 -728.00 408.00 908 20240507 -39.43 357 20240604 54.06 700 -21.43 20250109 430 27.91 20250429 905 -39.23 20240701 357 54.06 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
6 20250512 120959 57 100.00 KONEX N N N N N 550 10 2 1.85 550 1 8.33 550 550 550 621 459 540 550.00 5.26 0 0 567 553 526 512 485 560 519 37 81 500 320 1 1 7338267 40 -0.76 1.35 12 0.00 -728.00 408.00 908 20240507 -39.43 357 20240604 54.06 700 -21.43 20250109 430 27.91 20250429 905 -39.23 20240701 357 54.06 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
7 20250512 110958 57 100.00 KONEX N N N N N 550 10 2 1.85 550 1 8.33 550 550 550 621 459 540 550.00 5.26 0 0 567 553 526 512 485 560 519 37 81 500 320 1 1 7338267 40 -0.76 1.35 12 0.00 -728.00 408.00 908 20240507 -39.43 357 20240604 54.06 700 -21.43 20250109 430 27.91 20250429 905 -39.23 20240701 357 54.06 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
8 20250512 100956 57 100.00 KONEX N N N N N 550 10 2 1.85 550 1 8.33 550 550 550 621 459 540 550.00 5.26 0 0 567 553 526 512 485 560 519 37 81 500 320 1 1 7338267 40 -0.76 1.35 12 0.00 -728.00 408.00 908 20240507 -39.43 357 20240604 54.06 700 -21.43 20250109 430 27.91 20250429 905 -39.23 20240701 357 54.06 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
9 20250512 090958 57 100.00 KONEX N N N N N 550 10 2 1.85 550 1 8.33 550 550 550 621 459 540 550.00 5.26 0 0 567 553 526 512 485 560 519 37 81 500 320 1 1 7338267 40 -0.76 1.35 12 0.00 -728.00 408.00 908 20240507 -39.43 357 20240604 54.06 700 -21.43 20250109 430 27.91 20250429 905 -39.23 20240701 357 54.06 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
10 20250509 160949 57 100.00 KONEX N N N N N 540 41 2 8.22 6029 12 0.18 499 540 499 573 425 499 502.42 5.26 0 0 545 522 476 453 407 533 464 37 74 500 290 1 1 7338267 40 -0.74 1.32 12 0.00 -728.00 408.00 908 20240507 -40.53 357 20240604 51.26 700 -22.86 20250109 430 25.58 20250429 905 -40.33 20240701 357 51.26 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
11 20250509 151000 57 100.00 KONEX N N N N N 540 41 2 8.22 6029 12 0.18 499 540 499 573 425 499 502.42 5.26 0 0 545 522 476 453 407 533 464 37 74 500 290 1 1 7338267 40 -0.74 1.32 12 0.00 -728.00 408.00 908 20240507 -40.53 357 20240604 51.26 700 -22.86 20250109 430 25.58 20250429 905 -40.33 20240701 357 51.26 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
12 20250509 140956 57 100.00 KONEX N N N N N 499 0 3 0.00 499 1 0.01 499 499 499 573 425 499 499.00 5.26 0 0 545 522 476 453 407 533 464 37 74 500 290 1 1 7338267 37 -0.69 1.22 12 0.00 -728.00 408.00 908 20240507 -45.04 357 20240604 39.78 700 -28.71 20250109 430 16.05 20250429 905 -44.86 20240701 357 39.78 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N