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
266870/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
20250512,160951,57,100.00,KONEX,,,N,N,N,N, ,N,591,-104,4,-14.96,114172,193,67.96,591,700,591,799,591,695,591.56,0.00,0,0,765,729,662,626,559,748,645,32,104,500,410,1,1,6408680,38,-1.81,0.41,12,0.00,-326.00,1434.00,999,20240528,-40.84,336,20250425,75.89,799,-26.03,20250402,336,75.89,20250425,999,-40.84,20240528,336,75.89,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250512,151001,57,100.00,KONEX,,,N,N,N,N, ,N,591,-104,4,-14.96,114172,193,67.96,591,700,591,799,591,695,591.56,0.00,0,0,765,729,662,626,559,748,645,32,104,500,410,1,1,6408680,38,-1.81,0.41,12,0.00,-326.00,1434.00,999,20240528,-40.84,336,20250425,75.89,799,-26.03,20250402,336,75.89,20250425,999,-40.84,20240528,336,75.89,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250512,141000,57,100.00,KONEX,,,N,N,N,N, ,N,591,-104,4,-14.96,114172,193,67.96,591,700,591,799,591,695,591.56,0.00,0,0,765,729,662,626,559,748,645,32,104,500,410,1,1,6408680,38,-1.81,0.41,12,0.00,-326.00,1434.00,999,20240528,-40.84,336,20250425,75.89,799,-26.03,20250402,336,75.89,20250425,999,-40.84,20240528,336,75.89,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250512,130959,57,100.00,KONEX,,,N,N,N,N, ,N,591,-104,4,-14.96,35569,60,21.13,591,700,591,799,591,695,592.82,0.00,0,0,765,729,662,626,559,748,645,32,104,500,410,1,1,6408680,38,-1.81,0.41,12,0.00,-326.00,1434.00,999,20240528,-40.84,336,20250425,75.89,799,-26.03,20250402,336,75.89,20250425,999,-40.84,20240528,336,75.89,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250512,121000,57,100.00,KONEX,,,N,N,N,N, ,N,591,-104,4,-14.96,35569,60,21.13,591,700,591,799,591,695,592.82,0.00,0,0,765,729,662,626,559,748,645,32,104,500,410,1,1,6408680,38,-1.81,0.41,12,0.00,-326.00,1434.00,999,20240528,-40.84,336,20250425,75.89,799,-26.03,20250402,336,75.89,20250425,999,-40.84,20240528,336,75.89,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250512,110959,57,100.00,KONEX,,,N,N,N,N, ,N,591,-104,4,-14.96,35569,60,21.13,591,700,591,799,591,695,592.82,0.00,0,0,765,729,662,626,559,748,645,32,104,500,410,1,1,6408680,38,-1.81,0.41,12,0.00,-326.00,1434.00,999,20240528,-40.84,336,20250425,75.89,799,-26.03,20250402,336,75.89,20250425,999,-40.84,20240528,336,75.89,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250512,100957,57,100.00,KONEX,,,N,N,N,N, ,N,591,-104,4,-14.96,35569,60,21.13,591,700,591,799,591,695,592.82,0.00,0,0,765,729,662,626,559,748,645,32,104,500,410,1,1,6408680,38,-1.81,0.41,12,0.00,-326.00,1434.00,999,20240528,-40.84,336,20250425,75.89,799,-26.03,20250402,336,75.89,20250425,999,-40.84,20240528,336,75.89,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250512,090959,57,100.00,KONEX,,,N,N,N,N, ,N,700,5,2,0.72,32023,54,19.01,591,700,591,799,591,695,593.02,0.00,0,0,765,729,662,626,559,748,645,32,104,500,410,1,1,6408680,45,-2.15,0.49,12,0.00,-326.00,1434.00,999,20240528,-29.93,336,20250425,108.33,799,-12.39,20250402,336,108.33,20250425,999,-29.93,20240528,336,108.33,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250509,160949,57,100.00,KONEX,,,N,N,N,N, ,N,695,-4,5,-0.57,170369,284,27.79,595,698,595,803,595,699,599.89,0.00,0,0,893,796,702,605,511,844,653,32,104,500,410,1,1,6408680,45,-2.13,0.48,12,0.00,-326.00,1434.00,999,20240528,-30.43,336,20250425,106.85,799,-13.02,20250402,336,106.85,20250425,999,-30.43,20240528,336,106.85,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250509,151001,57,100.00,KONEX,,,N,N,N,N, ,N,695,-4,5,-0.57,170369,284,27.79,595,698,595,803,595,699,599.89,0.00,0,0,893,796,702,605,511,844,653,32,104,500,410,1,1,6408680,45,-2.13,0.48,12,0.00,-326.00,1434.00,999,20240528,-30.43,336,20250425,106.85,799,-13.02,20250402,336,106.85,20250425,999,-30.43,20240528,336,106.85,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250509,140957,57,100.00,KONEX,,,N,N,N,N, ,N,680,-19,5,-2.72,109674,183,17.91,595,698,595,803,595,699,599.31,0.00,0,0,893,796,702,605,511,844,653,32,104,500,410,1,1,6408680,44,-2.09,0.47,12,0.00,-326.00,1434.00,999,20240528,-31.93,336,20250425,102.38,799,-14.89,20250402,336,102.38,20250425,999,-31.93,20240528,336,102.38,20250425,0.00,Y,266870,500,32 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 160951 57 100.00 KONEX N N N N N 591 -104 4 -14.96 114172 193 67.96 591 700 591 799 591 695 591.56 0.00 0 0 765 729 662 626 559 748 645 32 104 500 410 1 1 6408680 38 -1.81 0.41 12 0.00 -326.00 1434.00 999 20240528 -40.84 336 20250425 75.89 799 -26.03 20250402 336 75.89 20250425 999 -40.84 20240528 336 75.89 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
3 20250512 151001 57 100.00 KONEX N N N N N 591 -104 4 -14.96 114172 193 67.96 591 700 591 799 591 695 591.56 0.00 0 0 765 729 662 626 559 748 645 32 104 500 410 1 1 6408680 38 -1.81 0.41 12 0.00 -326.00 1434.00 999 20240528 -40.84 336 20250425 75.89 799 -26.03 20250402 336 75.89 20250425 999 -40.84 20240528 336 75.89 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
4 20250512 141000 57 100.00 KONEX N N N N N 591 -104 4 -14.96 114172 193 67.96 591 700 591 799 591 695 591.56 0.00 0 0 765 729 662 626 559 748 645 32 104 500 410 1 1 6408680 38 -1.81 0.41 12 0.00 -326.00 1434.00 999 20240528 -40.84 336 20250425 75.89 799 -26.03 20250402 336 75.89 20250425 999 -40.84 20240528 336 75.89 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
5 20250512 130959 57 100.00 KONEX N N N N N 591 -104 4 -14.96 35569 60 21.13 591 700 591 799 591 695 592.82 0.00 0 0 765 729 662 626 559 748 645 32 104 500 410 1 1 6408680 38 -1.81 0.41 12 0.00 -326.00 1434.00 999 20240528 -40.84 336 20250425 75.89 799 -26.03 20250402 336 75.89 20250425 999 -40.84 20240528 336 75.89 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
6 20250512 121000 57 100.00 KONEX N N N N N 591 -104 4 -14.96 35569 60 21.13 591 700 591 799 591 695 592.82 0.00 0 0 765 729 662 626 559 748 645 32 104 500 410 1 1 6408680 38 -1.81 0.41 12 0.00 -326.00 1434.00 999 20240528 -40.84 336 20250425 75.89 799 -26.03 20250402 336 75.89 20250425 999 -40.84 20240528 336 75.89 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
7 20250512 110959 57 100.00 KONEX N N N N N 591 -104 4 -14.96 35569 60 21.13 591 700 591 799 591 695 592.82 0.00 0 0 765 729 662 626 559 748 645 32 104 500 410 1 1 6408680 38 -1.81 0.41 12 0.00 -326.00 1434.00 999 20240528 -40.84 336 20250425 75.89 799 -26.03 20250402 336 75.89 20250425 999 -40.84 20240528 336 75.89 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
8 20250512 100957 57 100.00 KONEX N N N N N 591 -104 4 -14.96 35569 60 21.13 591 700 591 799 591 695 592.82 0.00 0 0 765 729 662 626 559 748 645 32 104 500 410 1 1 6408680 38 -1.81 0.41 12 0.00 -326.00 1434.00 999 20240528 -40.84 336 20250425 75.89 799 -26.03 20250402 336 75.89 20250425 999 -40.84 20240528 336 75.89 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
9 20250512 090959 57 100.00 KONEX N N N N N 700 5 2 0.72 32023 54 19.01 591 700 591 799 591 695 593.02 0.00 0 0 765 729 662 626 559 748 645 32 104 500 410 1 1 6408680 45 -2.15 0.49 12 0.00 -326.00 1434.00 999 20240528 -29.93 336 20250425 108.33 799 -12.39 20250402 336 108.33 20250425 999 -29.93 20240528 336 108.33 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
10 20250509 160949 57 100.00 KONEX N N N N N 695 -4 5 -0.57 170369 284 27.79 595 698 595 803 595 699 599.89 0.00 0 0 893 796 702 605 511 844 653 32 104 500 410 1 1 6408680 45 -2.13 0.48 12 0.00 -326.00 1434.00 999 20240528 -30.43 336 20250425 106.85 799 -13.02 20250402 336 106.85 20250425 999 -30.43 20240528 336 106.85 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
11 20250509 151001 57 100.00 KONEX N N N N N 695 -4 5 -0.57 170369 284 27.79 595 698 595 803 595 699 599.89 0.00 0 0 893 796 702 605 511 844 653 32 104 500 410 1 1 6408680 45 -2.13 0.48 12 0.00 -326.00 1434.00 999 20240528 -30.43 336 20250425 106.85 799 -13.02 20250402 336 106.85 20250425 999 -30.43 20240528 336 106.85 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
12 20250509 140957 57 100.00 KONEX N N N N N 680 -19 5 -2.72 109674 183 17.91 595 698 595 803 595 699 599.31 0.00 0 0 893 796 702 605 511 844 653 32 104 500 410 1 1 6408680 44 -2.09 0.47 12 0.00 -326.00 1434.00 999 20240528 -31.93 336 20250425 102.38 799 -14.89 20250402 336 102.38 20250425 999 -31.93 20240528 336 102.38 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N