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
332190/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
20250512,161044,57,100.00,KONEX,,,N,N,N,N, ,N,2995,125,2,4.36,2995,1,0.00,2995,2995,2995,3300,2440,2870,2995.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,1,430,100,1720,5,1,1477839,44,-4.12,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250512,151056,57,100.00,KONEX,,,N,N,N,N, ,N,2995,125,2,4.36,2995,1,0.00,2995,2995,2995,3300,2440,2870,2995.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,1,430,100,1720,5,1,1477839,44,-4.12,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250512,141054,57,100.00,KONEX,,,N,N,N,N, ,N,2995,125,2,4.36,2995,1,0.00,2995,2995,2995,3300,2440,2870,2995.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,1,430,100,1720,5,1,1477839,44,-4.12,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250512,131054,57,100.00,KONEX,,,N,N,N,N, ,N,2995,125,2,4.36,2995,1,0.00,2995,2995,2995,3300,2440,2870,2995.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,1,430,100,1720,5,1,1477839,44,-4.12,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250512,121054,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250512,111053,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250512,101050,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250512,091053,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250509,161044,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2876,2872,2871,2867,2866,2872,2867,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250509,151056,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2876,2872,2871,2867,2866,2872,2867,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250509,141052,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2876,2872,2871,2867,2866,2872,2867,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 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 161044 57 100.00 KONEX N N N N N 2995 125 2 4.36 2995 1 0.00 2995 2995 2995 3300 2440 2870 2995.00 0.00 0 0 2870 2870 2870 2870 2870 2870 2870 1 430 100 1720 5 1 1477839 44 -4.12 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.48 2135 20250205 40.28 10500 -71.48 20250114 2135 40.28 20250205 10500 -71.48 20250114 2135 40.28 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
3 20250512 151056 57 100.00 KONEX N N N N N 2995 125 2 4.36 2995 1 0.00 2995 2995 2995 3300 2440 2870 2995.00 0.00 0 0 2870 2870 2870 2870 2870 2870 2870 1 430 100 1720 5 1 1477839 44 -4.12 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.48 2135 20250205 40.28 10500 -71.48 20250114 2135 40.28 20250205 10500 -71.48 20250114 2135 40.28 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
4 20250512 141054 57 100.00 KONEX N N N N N 2995 125 2 4.36 2995 1 0.00 2995 2995 2995 3300 2440 2870 2995.00 0.00 0 0 2870 2870 2870 2870 2870 2870 2870 1 430 100 1720 5 1 1477839 44 -4.12 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.48 2135 20250205 40.28 10500 -71.48 20250114 2135 40.28 20250205 10500 -71.48 20250114 2135 40.28 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
5 20250512 131054 57 100.00 KONEX N N N N N 2995 125 2 4.36 2995 1 0.00 2995 2995 2995 3300 2440 2870 2995.00 0.00 0 0 2870 2870 2870 2870 2870 2870 2870 1 430 100 1720 5 1 1477839 44 -4.12 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.48 2135 20250205 40.28 10500 -71.48 20250114 2135 40.28 20250205 10500 -71.48 20250114 2135 40.28 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
6 20250512 121054 57 100.00 KONEX N N N N N 2870 0 3 0.00 0 0 0.00 0 0 0 3300 2440 2870 0.00 0.00 0 0 2870 2870 2870 2870 2870 2870 2870 1 430 100 1720 5 1 1477839 42 -3.95 2.82 12 0.00 -727.00 1016.00 10500 20250114 -72.67 2135 20250205 34.43 10500 -72.67 20250114 2135 34.43 20250205 10500 -72.67 20250114 2135 34.43 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
7 20250512 111053 57 100.00 KONEX N N N N N 2870 0 3 0.00 0 0 0.00 0 0 0 3300 2440 2870 0.00 0.00 0 0 2870 2870 2870 2870 2870 2870 2870 1 430 100 1720 5 1 1477839 42 -3.95 2.82 12 0.00 -727.00 1016.00 10500 20250114 -72.67 2135 20250205 34.43 10500 -72.67 20250114 2135 34.43 20250205 10500 -72.67 20250114 2135 34.43 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
8 20250512 101050 57 100.00 KONEX N N N N N 2870 0 3 0.00 0 0 0.00 0 0 0 3300 2440 2870 0.00 0.00 0 0 2870 2870 2870 2870 2870 2870 2870 1 430 100 1720 5 1 1477839 42 -3.95 2.82 12 0.00 -727.00 1016.00 10500 20250114 -72.67 2135 20250205 34.43 10500 -72.67 20250114 2135 34.43 20250205 10500 -72.67 20250114 2135 34.43 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
9 20250512 091053 57 100.00 KONEX N N N N N 2870 0 3 0.00 0 0 0.00 0 0 0 3300 2440 2870 0.00 0.00 0 0 2870 2870 2870 2870 2870 2870 2870 1 430 100 1720 5 1 1477839 42 -3.95 2.82 12 0.00 -727.00 1016.00 10500 20250114 -72.67 2135 20250205 34.43 10500 -72.67 20250114 2135 34.43 20250205 10500 -72.67 20250114 2135 34.43 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
10 20250509 161044 57 100.00 KONEX N N N N N 2870 0 3 0.00 0 0 0.00 0 0 0 3300 2440 2870 0.00 0.00 0 0 2876 2872 2871 2867 2866 2872 2867 1 430 100 1720 5 1 1477839 42 -3.95 2.82 12 0.00 -727.00 1016.00 10500 20250114 -72.67 2135 20250205 34.43 10500 -72.67 20250114 2135 34.43 20250205 10500 -72.67 20250114 2135 34.43 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
11 20250509 151056 57 100.00 KONEX N N N N N 2870 0 3 0.00 0 0 0.00 0 0 0 3300 2440 2870 0.00 0.00 0 0 2876 2872 2871 2867 2866 2872 2867 1 430 100 1720 5 1 1477839 42 -3.95 2.82 12 0.00 -727.00 1016.00 10500 20250114 -72.67 2135 20250205 34.43 10500 -72.67 20250114 2135 34.43 20250205 10500 -72.67 20250114 2135 34.43 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
12 20250509 141052 57 100.00 KONEX N N N N N 2870 0 3 0.00 0 0 0.00 0 0 0 3300 2440 2870 0.00 0.00 0 0 2876 2872 2871 2867 2866 2872 2867 1 430 100 1720 5 1 1477839 42 -3.95 2.82 12 0.00 -727.00 1016.00 10500 20250114 -72.67 2135 20250205 34.43 10500 -72.67 20250114 2135 34.43 20250205 10500 -72.67 20250114 2135 34.43 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N