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
267080/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,630,-21,5,-3.23,40580,58,0.48,700,740,630,748,554,651,699.66,0.00,0,0,741,695,653,607,565,675,587,59,97,500,390,1,1,11871408,75,-0.43,6.92,12,0.00,-1474.00,91.00,3805,20240508,-83.44,600,20250421,5.00,2395,-73.70,20250103,600,5.00,20250421,3380,-81.36,20240516,600,5.00,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250512,151001,57,100.00,KONEX,,,N,N,N,N, ,N,740,89,2,13.67,39320,56,0.46,700,740,700,748,554,651,702.14,0.00,0,0,741,695,653,607,565,675,587,59,97,500,390,1,1,11871408,88,-0.50,8.13,12,0.00,-1474.00,91.00,3805,20240508,-80.55,600,20250421,23.33,2395,-69.10,20250103,600,23.33,20250421,3380,-78.11,20240516,600,23.33,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250512,141000,57,100.00,KONEX,,,N,N,N,N, ,N,740,89,2,13.67,39320,56,0.46,700,740,700,748,554,651,702.14,0.00,0,0,741,695,653,607,565,675,587,59,97,500,390,1,1,11871408,88,-0.50,8.13,12,0.00,-1474.00,91.00,3805,20240508,-80.55,600,20250421,23.33,2395,-69.10,20250103,600,23.33,20250421,3380,-78.11,20240516,600,23.33,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250512,131000,57,100.00,KONEX,,,N,N,N,N, ,N,740,89,2,13.67,39320,56,0.46,700,740,700,748,554,651,702.14,0.00,0,0,741,695,653,607,565,675,587,59,97,500,390,1,1,11871408,88,-0.50,8.13,12,0.00,-1474.00,91.00,3805,20240508,-80.55,600,20250421,23.33,2395,-69.10,20250103,600,23.33,20250421,3380,-78.11,20240516,600,23.33,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250512,121000,57,100.00,KONEX,,,N,N,N,N, ,N,740,89,2,13.67,38580,55,0.45,700,740,700,748,554,651,701.45,0.00,0,0,741,695,653,607,565,675,587,59,97,500,390,1,1,11871408,88,-0.50,8.13,12,0.00,-1474.00,91.00,3805,20240508,-80.55,600,20250421,23.33,2395,-69.10,20250103,600,23.33,20250421,3380,-78.11,20240516,600,23.33,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250512,110959,57,100.00,KONEX,,,N,N,N,N, ,N,740,89,2,13.67,38580,55,0.45,700,740,700,748,554,651,701.45,0.00,0,0,741,695,653,607,565,675,587,59,97,500,390,1,1,11871408,88,-0.50,8.13,12,0.00,-1474.00,91.00,3805,20240508,-80.55,600,20250421,23.33,2395,-69.10,20250103,600,23.33,20250421,3380,-78.11,20240516,600,23.33,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250512,100957,57,100.00,KONEX,,,N,N,N,N, ,N,740,89,2,13.67,38580,55,0.45,700,740,700,748,554,651,701.45,0.00,0,0,741,695,653,607,565,675,587,59,97,500,390,1,1,11871408,88,-0.50,8.13,12,0.00,-1474.00,91.00,3805,20240508,-80.55,600,20250421,23.33,2395,-69.10,20250103,600,23.33,20250421,3380,-78.11,20240516,600,23.33,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250512,090959,57,100.00,KONEX,,,N,N,N,N, ,N,700,49,2,7.53,2100,3,0.02,700,700,700,748,554,651,700.00,0.00,0,0,741,695,653,607,565,675,587,59,97,500,390,1,1,11871408,83,-0.47,7.69,12,0.00,-1474.00,91.00,3805,20240508,-81.60,600,20250421,16.67,2395,-70.77,20250103,600,16.67,20250421,3380,-79.29,20240516,600,16.67,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250509,160950,57,100.00,KONEX,,,N,N,N,N, ,N,651,11,2,1.72,7771411,12092,62.41,699,699,611,736,544,640,642.69,0.00,0,0,933,786,713,566,493,750,530,59,96,500,380,1,1,11871408,77,-0.44,7.15,12,0.10,-1474.00,91.00,3805,20240508,-82.89,600,20250421,8.50,2395,-72.82,20250103,600,8.50,20250421,3440,-81.08,20240509,600,8.50,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250509,151001,57,100.00,KONEX,,,N,N,N,N, ,N,651,11,2,1.72,7641211,11892,61.38,699,699,611,736,544,640,642.55,0.00,0,0,933,786,713,566,493,750,530,59,96,500,380,1,1,11871408,77,-0.44,7.15,12,0.10,-1474.00,91.00,3805,20240508,-82.89,600,20250421,8.50,2395,-72.82,20250103,600,8.50,20250421,3440,-81.08,20240509,600,8.50,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250509,140957,57,100.00,KONEX,,,N,N,N,N, ,N,651,11,2,1.72,7641211,11892,61.38,699,699,611,736,544,640,642.55,0.00,0,0,933,786,713,566,493,750,530,59,96,500,380,1,1,11871408,77,-0.44,7.15,12,0.10,-1474.00,91.00,3805,20240508,-82.89,600,20250421,8.50,2395,-72.82,20250103,600,8.50,20250421,3440,-81.08,20240509,600,8.50,20250421,0.00,Y,267080,500,59 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 630 -21 5 -3.23 40580 58 0.48 700 740 630 748 554 651 699.66 0.00 0 0 741 695 653 607 565 675 587 59 97 500 390 1 1 11871408 75 -0.43 6.92 12 0.00 -1474.00 91.00 3805 20240508 -83.44 600 20250421 5.00 2395 -73.70 20250103 600 5.00 20250421 3380 -81.36 20240516 600 5.00 20250421 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
3 20250512 151001 57 100.00 KONEX N N N N N 740 89 2 13.67 39320 56 0.46 700 740 700 748 554 651 702.14 0.00 0 0 741 695 653 607 565 675 587 59 97 500 390 1 1 11871408 88 -0.50 8.13 12 0.00 -1474.00 91.00 3805 20240508 -80.55 600 20250421 23.33 2395 -69.10 20250103 600 23.33 20250421 3380 -78.11 20240516 600 23.33 20250421 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
4 20250512 141000 57 100.00 KONEX N N N N N 740 89 2 13.67 39320 56 0.46 700 740 700 748 554 651 702.14 0.00 0 0 741 695 653 607 565 675 587 59 97 500 390 1 1 11871408 88 -0.50 8.13 12 0.00 -1474.00 91.00 3805 20240508 -80.55 600 20250421 23.33 2395 -69.10 20250103 600 23.33 20250421 3380 -78.11 20240516 600 23.33 20250421 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
5 20250512 131000 57 100.00 KONEX N N N N N 740 89 2 13.67 39320 56 0.46 700 740 700 748 554 651 702.14 0.00 0 0 741 695 653 607 565 675 587 59 97 500 390 1 1 11871408 88 -0.50 8.13 12 0.00 -1474.00 91.00 3805 20240508 -80.55 600 20250421 23.33 2395 -69.10 20250103 600 23.33 20250421 3380 -78.11 20240516 600 23.33 20250421 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
6 20250512 121000 57 100.00 KONEX N N N N N 740 89 2 13.67 38580 55 0.45 700 740 700 748 554 651 701.45 0.00 0 0 741 695 653 607 565 675 587 59 97 500 390 1 1 11871408 88 -0.50 8.13 12 0.00 -1474.00 91.00 3805 20240508 -80.55 600 20250421 23.33 2395 -69.10 20250103 600 23.33 20250421 3380 -78.11 20240516 600 23.33 20250421 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
7 20250512 110959 57 100.00 KONEX N N N N N 740 89 2 13.67 38580 55 0.45 700 740 700 748 554 651 701.45 0.00 0 0 741 695 653 607 565 675 587 59 97 500 390 1 1 11871408 88 -0.50 8.13 12 0.00 -1474.00 91.00 3805 20240508 -80.55 600 20250421 23.33 2395 -69.10 20250103 600 23.33 20250421 3380 -78.11 20240516 600 23.33 20250421 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
8 20250512 100957 57 100.00 KONEX N N N N N 740 89 2 13.67 38580 55 0.45 700 740 700 748 554 651 701.45 0.00 0 0 741 695 653 607 565 675 587 59 97 500 390 1 1 11871408 88 -0.50 8.13 12 0.00 -1474.00 91.00 3805 20240508 -80.55 600 20250421 23.33 2395 -69.10 20250103 600 23.33 20250421 3380 -78.11 20240516 600 23.33 20250421 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
9 20250512 090959 57 100.00 KONEX N N N N N 700 49 2 7.53 2100 3 0.02 700 700 700 748 554 651 700.00 0.00 0 0 741 695 653 607 565 675 587 59 97 500 390 1 1 11871408 83 -0.47 7.69 12 0.00 -1474.00 91.00 3805 20240508 -81.60 600 20250421 16.67 2395 -70.77 20250103 600 16.67 20250421 3380 -79.29 20240516 600 16.67 20250421 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
10 20250509 160950 57 100.00 KONEX N N N N N 651 11 2 1.72 7771411 12092 62.41 699 699 611 736 544 640 642.69 0.00 0 0 933 786 713 566 493 750 530 59 96 500 380 1 1 11871408 77 -0.44 7.15 12 0.10 -1474.00 91.00 3805 20240508 -82.89 600 20250421 8.50 2395 -72.82 20250103 600 8.50 20250421 3440 -81.08 20240509 600 8.50 20250421 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
11 20250509 151001 57 100.00 KONEX N N N N N 651 11 2 1.72 7641211 11892 61.38 699 699 611 736 544 640 642.55 0.00 0 0 933 786 713 566 493 750 530 59 96 500 380 1 1 11871408 77 -0.44 7.15 12 0.10 -1474.00 91.00 3805 20240508 -82.89 600 20250421 8.50 2395 -72.82 20250103 600 8.50 20250421 3440 -81.08 20240509 600 8.50 20250421 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
12 20250509 140957 57 100.00 KONEX N N N N N 651 11 2 1.72 7641211 11892 61.38 699 699 611 736 544 640 642.55 0.00 0 0 933 786 713 566 493 750 530 59 96 500 380 1 1 11871408 77 -0.44 7.15 12 0.10 -1474.00 91.00 3805 20240508 -82.89 600 20250421 8.50 2395 -72.82 20250103 600 8.50 20250421 3440 -81.08 20240509 600 8.50 20250421 0.00 Y 267080 500 59 억 0 N N 0 N 00 N