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
276240/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
20250512,160958,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250512,151009,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250512,141008,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250512,131008,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250512,121008,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250512,111007,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250512,101004,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250512,091007,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250509,160957,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250509,151009,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250509,141005,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 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 160958 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 680 -25.29 20240527 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
3 20250512 151009 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 680 -25.29 20240527 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
4 20250512 141008 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 680 -25.29 20240527 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
5 20250512 131008 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 680 -25.29 20240527 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
6 20250512 121008 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 680 -25.29 20240527 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
7 20250512 111007 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 680 -25.29 20240527 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
8 20250512 101004 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 680 -25.29 20240527 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
9 20250512 091007 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 680 -25.29 20240527 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
10 20250509 160957 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 698 -27.22 20240510 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
11 20250509 151009 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 698 -27.22 20240510 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
12 20250509 141005 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 698 -27.22 20240510 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N