ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012210/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
20250516,160236,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-100,5,-2.44,99875,25,500.00,3995,3995,3995,4705,3485,4095,3995.00,0.00,0,0,4901,4497,4296,3892,3691,4397,3792,198,610,1000,2450,5,1,19766609,790,20.49,0.96,12,0.00,195.00,4147.00,7567,20240912,-47.20,3037,20241220,31.54,5565,-28.21,20250311,3310,20.69,20250514,4785,-16.51,20250513,1517,163.35,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250516,150238,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-100,5,-2.44,3995,1,20.00,3995,3995,3995,4705,3485,4095,3995.00,0.00,0,0,4901,4497,4296,3892,3691,4397,3792,198,610,1000,2450,5,1,19766609,790,20.49,0.96,12,0.00,195.00,4147.00,7567,20240912,-47.20,3037,20241220,31.54,5565,-28.21,20250311,3310,20.69,20250514,4785,-16.51,20250513,1517,163.35,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250516,140239,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-100,5,-2.44,3995,1,20.00,3995,3995,3995,4705,3485,4095,3995.00,0.00,0,0,4901,4497,4296,3892,3691,4397,3792,198,610,1000,2450,5,1,19766609,790,20.49,0.96,12,0.00,195.00,4147.00,7567,20240912,-47.20,3037,20241220,31.54,5565,-28.21,20250311,3310,20.69,20250514,4785,-16.51,20250513,1517,163.35,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250516,130237,57,100.00,KONEX,,,N,N,N,N, ,N,4095,0,3,0.00,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4901,4497,4296,3892,3691,4397,3792,198,610,1000,2450,5,1,19766609,809,21.00,0.99,12,0.00,195.00,4147.00,7567,20240912,-45.88,3037,20241220,34.84,5565,-26.42,20250311,3310,23.72,20250514,4785,-14.42,20250513,1517,169.94,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250516,120237,57,100.00,KONEX,,,N,N,N,N, ,N,4095,0,3,0.00,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4901,4497,4296,3892,3691,4397,3792,198,610,1000,2450,5,1,19766609,809,21.00,0.99,12,0.00,195.00,4147.00,7567,20240912,-45.88,3037,20241220,34.84,5565,-26.42,20250311,3310,23.72,20250514,4785,-14.42,20250513,1517,169.94,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250516,110231,57,100.00,KONEX,,,N,N,N,N, ,N,4095,0,3,0.00,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4901,4497,4296,3892,3691,4397,3792,198,610,1000,2450,5,1,19766609,809,21.00,0.99,12,0.00,195.00,4147.00,7567,20240912,-45.88,3037,20241220,34.84,5565,-26.42,20250311,3310,23.72,20250514,4785,-14.42,20250513,1517,169.94,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250516,100240,57,100.00,KONEX,,,N,N,N,N, ,N,4095,0,3,0.00,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4901,4497,4296,3892,3691,4397,3792,198,610,1000,2450,5,1,19766609,809,21.00,0.99,12,0.00,195.00,4147.00,7567,20240912,-45.88,3037,20241220,34.84,5565,-26.42,20250311,3310,23.72,20250514,4785,-14.42,20250513,1517,169.94,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250516,090239,57,100.00,KONEX,,,N,N,N,N, ,N,4095,0,3,0.00,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4901,4497,4296,3892,3691,4397,3792,198,610,1000,2450,5,1,19766609,809,21.00,0.99,12,0.00,195.00,4147.00,7567,20240912,-45.88,3037,20241220,34.84,5565,-26.42,20250311,3310,23.72,20250514,4785,-14.42,20250513,1517,169.94,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250515,160252,57,100.00,KONEX,,,N,N,N,N, ,N,4095,-85,5,-2.03,21080,5,9.09,4700,4700,4095,4805,3555,4180,4216.00,0.00,0,0,4766,4472,3891,3597,3016,4620,3745,198,625,1000,2500,5,1,19766609,809,21.00,0.99,12,0.00,195.00,4147.00,7567,20240912,-45.88,3037,20241220,34.84,5565,-26.42,20250311,3310,23.72,20250514,4785,-14.42,20250513,1517,169.94,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250515,150254,57,100.00,KONEX,,,N,N,N,N, ,N,4095,-85,5,-2.03,8795,2,3.64,4700,4700,4095,4805,3555,4180,4397.50,0.00,0,0,4766,4472,3891,3597,3016,4620,3745,198,625,1000,2500,5,1,19766609,809,21.00,0.99,12,0.00,195.00,4147.00,7567,20240912,-45.88,3037,20241220,34.84,5565,-26.42,20250311,3310,23.72,20250514,4785,-14.42,20250513,1517,169.94,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
20250515,140253,57,100.00,KONEX,,,N,N,N,N, ,N,4095,-85,5,-2.03,8795,2,3.64,4700,4700,4095,4805,3555,4180,4397.50,0.00,0,0,4766,4472,3891,3597,3016,4620,3745,198,625,1000,2500,5,1,19766609,809,21.00,0.99,12,0.00,195.00,4147.00,7567,20240912,-45.88,3037,20241220,34.84,5565,-26.42,20250311,3310,23.72,20250514,4785,-14.42,20250513,1517,169.94,20241220,0.00,Y,012210,1000,197 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 20250516 160236 57 100.00 KONEX N N N N N 3995 -100 5 -2.44 99875 25 500.00 3995 3995 3995 4705 3485 4095 3995.00 0.00 0 0 4901 4497 4296 3892 3691 4397 3792 198 610 1000 2450 5 1 19766609 790 20.49 0.96 12 0.00 195.00 4147.00 7567 20240912 -47.20 3037 20241220 31.54 5565 -28.21 20250311 3310 20.69 20250514 4785 -16.51 20250513 1517 163.35 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
3 20250516 150238 57 100.00 KONEX N N N N N 3995 -100 5 -2.44 3995 1 20.00 3995 3995 3995 4705 3485 4095 3995.00 0.00 0 0 4901 4497 4296 3892 3691 4397 3792 198 610 1000 2450 5 1 19766609 790 20.49 0.96 12 0.00 195.00 4147.00 7567 20240912 -47.20 3037 20241220 31.54 5565 -28.21 20250311 3310 20.69 20250514 4785 -16.51 20250513 1517 163.35 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
4 20250516 140239 57 100.00 KONEX N N N N N 3995 -100 5 -2.44 3995 1 20.00 3995 3995 3995 4705 3485 4095 3995.00 0.00 0 0 4901 4497 4296 3892 3691 4397 3792 198 610 1000 2450 5 1 19766609 790 20.49 0.96 12 0.00 195.00 4147.00 7567 20240912 -47.20 3037 20241220 31.54 5565 -28.21 20250311 3310 20.69 20250514 4785 -16.51 20250513 1517 163.35 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
5 20250516 130237 57 100.00 KONEX N N N N N 4095 0 3 0.00 0 0 0.00 0 0 0 4705 3485 4095 0.00 0.00 0 0 4901 4497 4296 3892 3691 4397 3792 198 610 1000 2450 5 1 19766609 809 21.00 0.99 12 0.00 195.00 4147.00 7567 20240912 -45.88 3037 20241220 34.84 5565 -26.42 20250311 3310 23.72 20250514 4785 -14.42 20250513 1517 169.94 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
6 20250516 120237 57 100.00 KONEX N N N N N 4095 0 3 0.00 0 0 0.00 0 0 0 4705 3485 4095 0.00 0.00 0 0 4901 4497 4296 3892 3691 4397 3792 198 610 1000 2450 5 1 19766609 809 21.00 0.99 12 0.00 195.00 4147.00 7567 20240912 -45.88 3037 20241220 34.84 5565 -26.42 20250311 3310 23.72 20250514 4785 -14.42 20250513 1517 169.94 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
7 20250516 110231 57 100.00 KONEX N N N N N 4095 0 3 0.00 0 0 0.00 0 0 0 4705 3485 4095 0.00 0.00 0 0 4901 4497 4296 3892 3691 4397 3792 198 610 1000 2450 5 1 19766609 809 21.00 0.99 12 0.00 195.00 4147.00 7567 20240912 -45.88 3037 20241220 34.84 5565 -26.42 20250311 3310 23.72 20250514 4785 -14.42 20250513 1517 169.94 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
8 20250516 100240 57 100.00 KONEX N N N N N 4095 0 3 0.00 0 0 0.00 0 0 0 4705 3485 4095 0.00 0.00 0 0 4901 4497 4296 3892 3691 4397 3792 198 610 1000 2450 5 1 19766609 809 21.00 0.99 12 0.00 195.00 4147.00 7567 20240912 -45.88 3037 20241220 34.84 5565 -26.42 20250311 3310 23.72 20250514 4785 -14.42 20250513 1517 169.94 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
9 20250516 090239 57 100.00 KONEX N N N N N 4095 0 3 0.00 0 0 0.00 0 0 0 4705 3485 4095 0.00 0.00 0 0 4901 4497 4296 3892 3691 4397 3792 198 610 1000 2450 5 1 19766609 809 21.00 0.99 12 0.00 195.00 4147.00 7567 20240912 -45.88 3037 20241220 34.84 5565 -26.42 20250311 3310 23.72 20250514 4785 -14.42 20250513 1517 169.94 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
10 20250515 160252 57 100.00 KONEX N N N N N 4095 -85 5 -2.03 21080 5 9.09 4700 4700 4095 4805 3555 4180 4216.00 0.00 0 0 4766 4472 3891 3597 3016 4620 3745 198 625 1000 2500 5 1 19766609 809 21.00 0.99 12 0.00 195.00 4147.00 7567 20240912 -45.88 3037 20241220 34.84 5565 -26.42 20250311 3310 23.72 20250514 4785 -14.42 20250513 1517 169.94 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
11 20250515 150254 57 100.00 KONEX N N N N N 4095 -85 5 -2.03 8795 2 3.64 4700 4700 4095 4805 3555 4180 4397.50 0.00 0 0 4766 4472 3891 3597 3016 4620 3745 198 625 1000 2500 5 1 19766609 809 21.00 0.99 12 0.00 195.00 4147.00 7567 20240912 -45.88 3037 20241220 34.84 5565 -26.42 20250311 3310 23.72 20250514 4785 -14.42 20250513 1517 169.94 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N
12 20250515 140253 57 100.00 KONEX N N N N N 4095 -85 5 -2.03 8795 2 3.64 4700 4700 4095 4805 3555 4180 4397.50 0.00 0 0 4766 4472 3891 3597 3016 4620 3745 198 625 1000 2500 5 1 19766609 809 21.00 0.99 12 0.00 195.00 4147.00 7567 20240912 -45.88 3037 20241220 34.84 5565 -26.42 20250311 3310 23.72 20250514 4785 -14.42 20250513 1517 169.94 20241220 0.00 Y 012210 1000 197 억 0 N N 0 N 00 N