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
266470/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,280,-1,5,-0.36,3987957,15335,136.59,285,310,240,323,239,281,260.06,0.00,0,0,354,317,283,246,212,336,265,139,42,500,160,1,1,27866019,78,-1.61,2.59,12,0.06,-174.00,108.00,580,20240712,-51.72,180,20241205,55.56,467,-40.04,20250102,240,16.67,20250512,580,-51.72,20240712,180,55.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250512,151000,57,100.00,KONEX,,,N,N,N,N, ,N,295,14,2,4.98,3957007,15225,135.61,285,310,240,323,239,281,259.90,0.00,0,0,354,317,283,246,212,336,265,139,42,500,160,1,1,27866019,82,-1.70,2.73,12,0.05,-174.00,108.00,580,20240712,-49.14,180,20241205,63.89,467,-36.83,20250102,240,22.92,20250512,580,-49.14,20240712,180,63.89,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250512,140959,57,100.00,KONEX,,,N,N,N,N, ,N,294,13,2,4.63,3954057,15215,135.52,285,310,240,323,239,281,259.88,0.00,0,0,354,317,283,246,212,336,265,139,42,500,160,1,1,27866019,82,-1.69,2.72,12,0.05,-174.00,108.00,580,20240712,-49.31,180,20241205,63.33,467,-37.04,20250102,240,22.50,20250512,580,-49.31,20240712,180,63.33,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250512,130959,57,100.00,KONEX,,,N,N,N,N, ,N,257,-24,5,-8.54,3947610,15193,135.33,285,310,240,323,239,281,259.83,0.00,0,0,354,317,283,246,212,336,265,139,42,500,160,1,1,27866019,72,-1.48,2.38,12,0.05,-174.00,108.00,580,20240712,-55.69,180,20241205,42.78,467,-44.97,20250102,240,7.08,20250512,580,-55.69,20240712,180,42.78,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250512,120959,57,100.00,KONEX,,,N,N,N,N, ,N,275,-6,5,-2.14,3892933,15001,133.62,285,285,240,323,239,281,259.51,0.00,0,0,354,317,283,246,212,336,265,139,42,500,160,1,1,27866019,77,-1.58,2.55,12,0.05,-174.00,108.00,580,20240712,-52.59,180,20241205,52.78,467,-41.11,20250102,240,14.58,20250512,580,-52.59,20240712,180,52.78,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250512,110958,57,100.00,KONEX,,,N,N,N,N, ,N,275,-6,5,-2.14,2272083,9107,81.12,285,285,240,323,239,281,249.49,0.00,0,0,354,317,283,246,212,336,265,139,42,500,160,1,1,27866019,77,-1.58,2.55,12,0.03,-174.00,108.00,580,20240712,-52.59,180,20241205,52.78,467,-41.11,20250102,240,14.58,20250512,580,-52.59,20240712,180,52.78,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250512,100956,57,100.00,KONEX,,,N,N,N,N, ,N,240,-41,5,-14.59,2099786,8446,75.23,285,285,240,323,239,281,248.61,0.00,0,0,354,317,283,246,212,336,265,139,42,500,160,1,1,27866019,67,-1.38,2.22,12,0.03,-174.00,108.00,580,20240712,-58.62,180,20241205,33.33,467,-48.61,20250102,240,0.00,20250512,580,-58.62,20240712,180,33.33,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250512,090958,57,100.00,KONEX,,,N,N,N,N, ,N,285,4,2,1.42,285,1,0.01,285,285,285,323,239,281,285.00,0.00,0,0,354,317,283,246,212,336,265,139,42,500,160,1,1,27866019,79,-1.64,2.64,12,0.00,-174.00,108.00,580,20240712,-50.86,180,20241205,58.33,467,-38.97,20250102,241,18.26,20250429,580,-50.86,20240712,180,58.33,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250509,160949,57,100.00,KONEX,,,N,N,N,N, ,N,281,-9,5,-3.10,3141891,11227,1119.34,249,320,249,333,247,290,279.85,0.00,0,0,310,300,280,270,250,305,275,139,43,500,170,1,1,27866019,78,-1.61,2.60,12,0.04,-174.00,108.00,580,20240712,-51.55,180,20241205,56.11,467,-39.83,20250102,241,16.60,20250429,580,-51.55,20240712,180,56.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250509,151001,57,100.00,KONEX,,,N,N,N,N, ,N,280,-10,5,-3.45,3076409,10994,1096.11,249,320,249,333,247,290,279.83,0.00,0,0,310,300,280,270,250,305,275,139,43,500,170,1,1,27866019,78,-1.61,2.59,12,0.04,-174.00,108.00,580,20240712,-51.72,180,20241205,55.56,467,-40.04,20250102,241,16.18,20250429,580,-51.72,20240712,180,55.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250509,140957,57,100.00,KONEX,,,N,N,N,N, ,N,290,0,3,0.00,2987744,10681,1064.91,249,320,249,333,247,290,279.73,0.00,0,0,310,300,280,270,250,305,275,139,43,500,170,1,1,27866019,81,-1.67,2.69,12,0.04,-174.00,108.00,580,20240712,-50.00,180,20241205,61.11,467,-37.90,20250102,241,20.33,20250429,580,-50.00,20240712,180,61.11,20241205,0.00,Y,266470,500,139 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 160950 57 100.00 KONEX N N N N N 280 -1 5 -0.36 3987957 15335 136.59 285 310 240 323 239 281 260.06 0.00 0 0 354 317 283 246 212 336 265 139 42 500 160 1 1 27866019 78 -1.61 2.59 12 0.06 -174.00 108.00 580 20240712 -51.72 180 20241205 55.56 467 -40.04 20250102 240 16.67 20250512 580 -51.72 20240712 180 55.56 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
3 20250512 151000 57 100.00 KONEX N N N N N 295 14 2 4.98 3957007 15225 135.61 285 310 240 323 239 281 259.90 0.00 0 0 354 317 283 246 212 336 265 139 42 500 160 1 1 27866019 82 -1.70 2.73 12 0.05 -174.00 108.00 580 20240712 -49.14 180 20241205 63.89 467 -36.83 20250102 240 22.92 20250512 580 -49.14 20240712 180 63.89 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
4 20250512 140959 57 100.00 KONEX N N N N N 294 13 2 4.63 3954057 15215 135.52 285 310 240 323 239 281 259.88 0.00 0 0 354 317 283 246 212 336 265 139 42 500 160 1 1 27866019 82 -1.69 2.72 12 0.05 -174.00 108.00 580 20240712 -49.31 180 20241205 63.33 467 -37.04 20250102 240 22.50 20250512 580 -49.31 20240712 180 63.33 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
5 20250512 130959 57 100.00 KONEX N N N N N 257 -24 5 -8.54 3947610 15193 135.33 285 310 240 323 239 281 259.83 0.00 0 0 354 317 283 246 212 336 265 139 42 500 160 1 1 27866019 72 -1.48 2.38 12 0.05 -174.00 108.00 580 20240712 -55.69 180 20241205 42.78 467 -44.97 20250102 240 7.08 20250512 580 -55.69 20240712 180 42.78 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
6 20250512 120959 57 100.00 KONEX N N N N N 275 -6 5 -2.14 3892933 15001 133.62 285 285 240 323 239 281 259.51 0.00 0 0 354 317 283 246 212 336 265 139 42 500 160 1 1 27866019 77 -1.58 2.55 12 0.05 -174.00 108.00 580 20240712 -52.59 180 20241205 52.78 467 -41.11 20250102 240 14.58 20250512 580 -52.59 20240712 180 52.78 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
7 20250512 110958 57 100.00 KONEX N N N N N 275 -6 5 -2.14 2272083 9107 81.12 285 285 240 323 239 281 249.49 0.00 0 0 354 317 283 246 212 336 265 139 42 500 160 1 1 27866019 77 -1.58 2.55 12 0.03 -174.00 108.00 580 20240712 -52.59 180 20241205 52.78 467 -41.11 20250102 240 14.58 20250512 580 -52.59 20240712 180 52.78 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
8 20250512 100956 57 100.00 KONEX N N N N N 240 -41 5 -14.59 2099786 8446 75.23 285 285 240 323 239 281 248.61 0.00 0 0 354 317 283 246 212 336 265 139 42 500 160 1 1 27866019 67 -1.38 2.22 12 0.03 -174.00 108.00 580 20240712 -58.62 180 20241205 33.33 467 -48.61 20250102 240 0.00 20250512 580 -58.62 20240712 180 33.33 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
9 20250512 090958 57 100.00 KONEX N N N N N 285 4 2 1.42 285 1 0.01 285 285 285 323 239 281 285.00 0.00 0 0 354 317 283 246 212 336 265 139 42 500 160 1 1 27866019 79 -1.64 2.64 12 0.00 -174.00 108.00 580 20240712 -50.86 180 20241205 58.33 467 -38.97 20250102 241 18.26 20250429 580 -50.86 20240712 180 58.33 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
10 20250509 160949 57 100.00 KONEX N N N N N 281 -9 5 -3.10 3141891 11227 1119.34 249 320 249 333 247 290 279.85 0.00 0 0 310 300 280 270 250 305 275 139 43 500 170 1 1 27866019 78 -1.61 2.60 12 0.04 -174.00 108.00 580 20240712 -51.55 180 20241205 56.11 467 -39.83 20250102 241 16.60 20250429 580 -51.55 20240712 180 56.11 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
11 20250509 151001 57 100.00 KONEX N N N N N 280 -10 5 -3.45 3076409 10994 1096.11 249 320 249 333 247 290 279.83 0.00 0 0 310 300 280 270 250 305 275 139 43 500 170 1 1 27866019 78 -1.61 2.59 12 0.04 -174.00 108.00 580 20240712 -51.72 180 20241205 55.56 467 -40.04 20250102 241 16.18 20250429 580 -51.72 20240712 180 55.56 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
12 20250509 140957 57 100.00 KONEX N N N N N 290 0 3 0.00 2987744 10681 1064.91 249 320 249 333 247 290 279.73 0.00 0 0 310 300 280 270 250 305 275 139 43 500 170 1 1 27866019 81 -1.67 2.69 12 0.04 -174.00 108.00 580 20240712 -50.00 180 20241205 61.11 467 -37.90 20250102 241 20.33 20250429 580 -50.00 20240712 180 61.11 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N