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
086220/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
20250516,160550,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1698,1598,1499,1399,1300,1549,1350,53,225,500,930,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250516,150558,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1698,1598,1499,1399,1300,1549,1350,53,225,500,930,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250516,140555,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1698,1598,1499,1399,1300,1549,1350,53,225,500,930,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250516,130554,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1698,1598,1499,1399,1300,1549,1350,53,225,500,930,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250516,120555,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1698,1598,1499,1399,1300,1549,1350,53,225,500,930,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250516,110535,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1698,1598,1499,1399,1300,1549,1350,53,225,500,930,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250516,100558,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1698,1598,1499,1399,1300,1549,1350,53,225,500,930,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250516,090558,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1698,1598,1499,1399,1300,1549,1350,53,225,500,930,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250515,160638,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-90,5,-5.66,97279,67,3350.00,1599,1599,1400,1828,1352,1590,1451.93,0.00,0,0,1590,1590,1590,1590,1590,1590,1590,53,238,500,980,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250515,150643,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-90,5,-5.66,82279,57,2850.00,1599,1599,1400,1828,1352,1590,1443.49,0.00,0,0,1590,1590,1590,1590,1590,1590,1590,53,238,500,980,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250515,140645,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-90,5,-5.66,82279,57,2850.00,1599,1599,1400,1828,1352,1590,1443.49,0.00,0,0,1590,1590,1590,1590,1590,1590,1590,53,238,500,980,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 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 20250516 160550 57 100.00 KONEX N N N N N 1500 0 3 0.00 0 0 0.00 0 0 0 1725 1275 1500 0.00 0.00 0 0 1698 1598 1499 1399 1300 1549 1350 53 225 500 930 1 1 10573865 159 -8.15 1.00 12 0.00 -184.00 1495.00 3800 20240619 -60.53 1200 20250305 25.00 1700 -11.76 20250404 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
3 20250516 150558 57 100.00 KONEX N N N N N 1500 0 3 0.00 0 0 0.00 0 0 0 1725 1275 1500 0.00 0.00 0 0 1698 1598 1499 1399 1300 1549 1350 53 225 500 930 1 1 10573865 159 -8.15 1.00 12 0.00 -184.00 1495.00 3800 20240619 -60.53 1200 20250305 25.00 1700 -11.76 20250404 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
4 20250516 140555 57 100.00 KONEX N N N N N 1500 0 3 0.00 0 0 0.00 0 0 0 1725 1275 1500 0.00 0.00 0 0 1698 1598 1499 1399 1300 1549 1350 53 225 500 930 1 1 10573865 159 -8.15 1.00 12 0.00 -184.00 1495.00 3800 20240619 -60.53 1200 20250305 25.00 1700 -11.76 20250404 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
5 20250516 130554 57 100.00 KONEX N N N N N 1500 0 3 0.00 0 0 0.00 0 0 0 1725 1275 1500 0.00 0.00 0 0 1698 1598 1499 1399 1300 1549 1350 53 225 500 930 1 1 10573865 159 -8.15 1.00 12 0.00 -184.00 1495.00 3800 20240619 -60.53 1200 20250305 25.00 1700 -11.76 20250404 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
6 20250516 120555 57 100.00 KONEX N N N N N 1500 0 3 0.00 0 0 0.00 0 0 0 1725 1275 1500 0.00 0.00 0 0 1698 1598 1499 1399 1300 1549 1350 53 225 500 930 1 1 10573865 159 -8.15 1.00 12 0.00 -184.00 1495.00 3800 20240619 -60.53 1200 20250305 25.00 1700 -11.76 20250404 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
7 20250516 110535 57 100.00 KONEX N N N N N 1500 0 3 0.00 0 0 0.00 0 0 0 1725 1275 1500 0.00 0.00 0 0 1698 1598 1499 1399 1300 1549 1350 53 225 500 930 1 1 10573865 159 -8.15 1.00 12 0.00 -184.00 1495.00 3800 20240619 -60.53 1200 20250305 25.00 1700 -11.76 20250404 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
8 20250516 100558 57 100.00 KONEX N N N N N 1500 0 3 0.00 0 0 0.00 0 0 0 1725 1275 1500 0.00 0.00 0 0 1698 1598 1499 1399 1300 1549 1350 53 225 500 930 1 1 10573865 159 -8.15 1.00 12 0.00 -184.00 1495.00 3800 20240619 -60.53 1200 20250305 25.00 1700 -11.76 20250404 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
9 20250516 090558 57 100.00 KONEX N N N N N 1500 0 3 0.00 0 0 0.00 0 0 0 1725 1275 1500 0.00 0.00 0 0 1698 1598 1499 1399 1300 1549 1350 53 225 500 930 1 1 10573865 159 -8.15 1.00 12 0.00 -184.00 1495.00 3800 20240619 -60.53 1200 20250305 25.00 1700 -11.76 20250404 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
10 20250515 160638 57 100.00 KONEX N N N N N 1500 -90 5 -5.66 97279 67 3350.00 1599 1599 1400 1828 1352 1590 1451.93 0.00 0 0 1590 1590 1590 1590 1590 1590 1590 53 238 500 980 1 1 10573865 159 -8.15 1.00 12 0.00 -184.00 1495.00 3800 20240619 -60.53 1200 20250305 25.00 1700 -11.76 20250404 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
11 20250515 150643 57 100.00 KONEX N N N N N 1500 -90 5 -5.66 82279 57 2850.00 1599 1599 1400 1828 1352 1590 1443.49 0.00 0 0 1590 1590 1590 1590 1590 1590 1590 53 238 500 980 1 1 10573865 159 -8.15 1.00 12 0.00 -184.00 1495.00 3800 20240619 -60.53 1200 20250305 25.00 1700 -11.76 20250404 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
12 20250515 140645 57 100.00 KONEX N N N N N 1500 -90 5 -5.66 82279 57 2850.00 1599 1599 1400 1828 1352 1590 1443.49 0.00 0 0 1590 1590 1590 1590 1590 1590 1590 53 238 500 980 1 1 10573865 159 -8.15 1.00 12 0.00 -184.00 1495.00 3800 20240619 -60.53 1200 20250305 25.00 1700 -11.76 20250404 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N