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
066830/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
20250516,160512,57,100.00,KONEX,,,N,N,N,N, ,N,1498,1,2,0.07,151148,101,153.03,1495,1498,1495,1721,1273,1497,1496.51,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,920,1,1,5667180,85,-11.18,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.37,1100,20250114,36.18,1698,-11.78,20250131,1100,36.18,20250114,1835,-18.37,20241126,1100,36.18,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250516,150517,57,100.00,KONEX,,,N,N,N,N, ,N,1498,1,2,0.07,151148,101,153.03,1495,1498,1495,1721,1273,1497,1496.51,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,920,1,1,5667180,85,-11.18,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.37,1100,20250114,36.18,1698,-11.78,20250131,1100,36.18,20250114,1835,-18.37,20241126,1100,36.18,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250516,140515,57,100.00,KONEX,,,N,N,N,N, ,N,1498,1,2,0.07,151148,101,153.03,1495,1498,1495,1721,1273,1497,1496.51,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,920,1,1,5667180,85,-11.18,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.37,1100,20250114,36.18,1698,-11.78,20250131,1100,36.18,20250114,1835,-18.37,20241126,1100,36.18,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250516,130514,57,100.00,KONEX,,,N,N,N,N, ,N,1495,-2,5,-0.13,1495,1,1.52,1495,1495,1495,1721,1273,1497,1495.00,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,920,1,1,5667180,85,-11.16,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.53,1100,20250114,35.91,1698,-11.96,20250131,1100,35.91,20250114,1835,-18.53,20241126,1100,35.91,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250516,120515,57,100.00,KONEX,,,N,N,N,N, ,N,1497,0,3,0.00,0,0,0.00,0,0,0,1721,1273,1497,0.00,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,920,1,1,5667180,85,-11.17,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.42,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1835,-18.42,20241126,1100,36.09,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250516,110458,57,100.00,KONEX,,,N,N,N,N, ,N,1497,0,3,0.00,0,0,0.00,0,0,0,1721,1273,1497,0.00,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,920,1,1,5667180,85,-11.17,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.42,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1835,-18.42,20241126,1100,36.09,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250516,100518,57,100.00,KONEX,,,N,N,N,N, ,N,1497,0,3,0.00,0,0,0.00,0,0,0,1721,1273,1497,0.00,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,920,1,1,5667180,85,-11.17,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.42,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1835,-18.42,20241126,1100,36.09,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250516,090516,57,100.00,KONEX,,,N,N,N,N, ,N,1497,0,3,0.00,0,0,0.00,0,0,0,1721,1273,1497,0.00,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,920,1,1,5667180,85,-11.17,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.42,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1835,-18.42,20241126,1100,36.09,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250515,160552,57,100.00,KONEX,,,N,N,N,N, ,N,1497,0,3,0.00,98802,66,0.00,1497,1497,1497,1721,1273,1497,1497.00,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,920,1,1,5667180,85,-11.17,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.42,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1835,-18.42,20241126,1100,36.09,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250515,150557,57,100.00,KONEX,,,N,N,N,N, ,N,1497,0,3,0.00,89820,60,0.00,1497,1497,1497,1721,1273,1497,1497.00,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,920,1,1,5667180,85,-11.17,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.42,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1835,-18.42,20241126,1100,36.09,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250515,140558,57,100.00,KONEX,,,N,N,N,N, ,N,1497,0,3,0.00,89820,60,0.00,1497,1497,1497,1721,1273,1497,1497.00,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,920,1,1,5667180,85,-11.17,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.42,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1835,-18.42,20241126,1100,36.09,20250114,0.00,Y,066830,500,28 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 160512 57 100.00 KONEX N N N N N 1498 1 2 0.07 151148 101 153.03 1495 1498 1495 1721 1273 1497 1496.51 0.00 0 0 1497 1497 1497 1497 1497 1497 1497 28 224 500 920 1 1 5667180 85 -11.18 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.37 1100 20250114 36.18 1698 -11.78 20250131 1100 36.18 20250114 1835 -18.37 20241126 1100 36.18 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
3 20250516 150517 57 100.00 KONEX N N N N N 1498 1 2 0.07 151148 101 153.03 1495 1498 1495 1721 1273 1497 1496.51 0.00 0 0 1497 1497 1497 1497 1497 1497 1497 28 224 500 920 1 1 5667180 85 -11.18 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.37 1100 20250114 36.18 1698 -11.78 20250131 1100 36.18 20250114 1835 -18.37 20241126 1100 36.18 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
4 20250516 140515 57 100.00 KONEX N N N N N 1498 1 2 0.07 151148 101 153.03 1495 1498 1495 1721 1273 1497 1496.51 0.00 0 0 1497 1497 1497 1497 1497 1497 1497 28 224 500 920 1 1 5667180 85 -11.18 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.37 1100 20250114 36.18 1698 -11.78 20250131 1100 36.18 20250114 1835 -18.37 20241126 1100 36.18 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
5 20250516 130514 57 100.00 KONEX N N N N N 1495 -2 5 -0.13 1495 1 1.52 1495 1495 1495 1721 1273 1497 1495.00 0.00 0 0 1497 1497 1497 1497 1497 1497 1497 28 224 500 920 1 1 5667180 85 -11.16 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.53 1100 20250114 35.91 1698 -11.96 20250131 1100 35.91 20250114 1835 -18.53 20241126 1100 35.91 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
6 20250516 120515 57 100.00 KONEX N N N N N 1497 0 3 0.00 0 0 0.00 0 0 0 1721 1273 1497 0.00 0.00 0 0 1497 1497 1497 1497 1497 1497 1497 28 224 500 920 1 1 5667180 85 -11.17 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.42 1100 20250114 36.09 1698 -11.84 20250131 1100 36.09 20250114 1835 -18.42 20241126 1100 36.09 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
7 20250516 110458 57 100.00 KONEX N N N N N 1497 0 3 0.00 0 0 0.00 0 0 0 1721 1273 1497 0.00 0.00 0 0 1497 1497 1497 1497 1497 1497 1497 28 224 500 920 1 1 5667180 85 -11.17 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.42 1100 20250114 36.09 1698 -11.84 20250131 1100 36.09 20250114 1835 -18.42 20241126 1100 36.09 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
8 20250516 100518 57 100.00 KONEX N N N N N 1497 0 3 0.00 0 0 0.00 0 0 0 1721 1273 1497 0.00 0.00 0 0 1497 1497 1497 1497 1497 1497 1497 28 224 500 920 1 1 5667180 85 -11.17 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.42 1100 20250114 36.09 1698 -11.84 20250131 1100 36.09 20250114 1835 -18.42 20241126 1100 36.09 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
9 20250516 090516 57 100.00 KONEX N N N N N 1497 0 3 0.00 0 0 0.00 0 0 0 1721 1273 1497 0.00 0.00 0 0 1497 1497 1497 1497 1497 1497 1497 28 224 500 920 1 1 5667180 85 -11.17 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.42 1100 20250114 36.09 1698 -11.84 20250131 1100 36.09 20250114 1835 -18.42 20241126 1100 36.09 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
10 20250515 160552 57 100.00 KONEX N N N N N 1497 0 3 0.00 98802 66 0.00 1497 1497 1497 1721 1273 1497 1497.00 0.00 0 0 1497 1497 1497 1497 1497 1497 1497 28 224 500 920 1 1 5667180 85 -11.17 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.42 1100 20250114 36.09 1698 -11.84 20250131 1100 36.09 20250114 1835 -18.42 20241126 1100 36.09 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
11 20250515 150557 57 100.00 KONEX N N N N N 1497 0 3 0.00 89820 60 0.00 1497 1497 1497 1721 1273 1497 1497.00 0.00 0 0 1497 1497 1497 1497 1497 1497 1497 28 224 500 920 1 1 5667180 85 -11.17 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.42 1100 20250114 36.09 1698 -11.84 20250131 1100 36.09 20250114 1835 -18.42 20241126 1100 36.09 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
12 20250515 140558 57 100.00 KONEX N N N N N 1497 0 3 0.00 89820 60 0.00 1497 1497 1497 1721 1273 1497 1497.00 0.00 0 0 1497 1497 1497 1497 1497 1497 1497 28 224 500 920 1 1 5667180 85 -11.17 0.79 12 0.00 -134.00 1887.00 1835 20241126 -18.42 1100 20250114 36.09 1698 -11.84 20250131 1100 36.09 20250114 1835 -18.42 20241126 1100 36.09 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N