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
092590/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
20250516,160606,57,100.00,KONEX,,,N,N,N,N, ,N,960,-30,5,-3.03,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,36,148,500,590,1,1,7291098,70,-7.80,0.52,12,0.00,-123.00,1854.00,1252,20250314,-23.32,534,20250115,79.78,1252,-23.32,20250314,534,79.78,20250115,1252,-23.32,20250314,534,79.78,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250516,150615,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,36,148,500,590,1,1,7291098,72,-8.05,0.53,12,0.00,-123.00,1854.00,1252,20250314,-20.93,534,20250115,85.39,1252,-20.93,20250314,534,85.39,20250115,1252,-20.93,20250314,534,85.39,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250516,140612,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,36,148,500,590,1,1,7291098,72,-8.05,0.53,12,0.00,-123.00,1854.00,1252,20250314,-20.93,534,20250115,85.39,1252,-20.93,20250314,534,85.39,20250115,1252,-20.93,20250314,534,85.39,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250516,130610,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,36,148,500,590,1,1,7291098,72,-8.05,0.53,12,0.00,-123.00,1854.00,1252,20250314,-20.93,534,20250115,85.39,1252,-20.93,20250314,534,85.39,20250115,1252,-20.93,20250314,534,85.39,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250516,120612,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,36,148,500,590,1,1,7291098,72,-8.05,0.53,12,0.00,-123.00,1854.00,1252,20250314,-20.93,534,20250115,85.39,1252,-20.93,20250314,534,85.39,20250115,1252,-20.93,20250314,534,85.39,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250516,110550,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,36,148,500,590,1,1,7291098,72,-8.05,0.53,12,0.00,-123.00,1854.00,1252,20250314,-20.93,534,20250115,85.39,1252,-20.93,20250314,534,85.39,20250115,1252,-20.93,20250314,534,85.39,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250516,100615,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,36,148,500,590,1,1,7291098,72,-8.05,0.53,12,0.00,-123.00,1854.00,1252,20250314,-20.93,534,20250115,85.39,1252,-20.93,20250314,534,85.39,20250115,1252,-20.93,20250314,534,85.39,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250516,090615,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,36,148,500,590,1,1,7291098,72,-8.05,0.53,12,0.00,-123.00,1854.00,1252,20250314,-20.93,534,20250115,85.39,1252,-20.93,20250314,534,85.39,20250115,1252,-20.93,20250314,534,85.39,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250515,160656,57,100.00,KONEX,,,N,N,N,N, ,N,990,30,2,3.12,6930,7,700.00,990,990,990,1104,816,960,990.00,0.00,0,0,960,960,960,960,960,960,960,36,144,500,570,1,1,7291098,72,-8.05,0.53,12,0.00,-123.00,1854.00,1252,20250314,-20.93,534,20250115,85.39,1252,-20.93,20250314,534,85.39,20250115,1252,-20.93,20250314,534,85.39,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250515,150703,57,100.00,KONEX,,,N,N,N,N, ,N,990,30,2,3.12,6930,7,700.00,990,990,990,1104,816,960,990.00,0.00,0,0,960,960,960,960,960,960,960,36,144,500,570,1,1,7291098,72,-8.05,0.53,12,0.00,-123.00,1854.00,1252,20250314,-20.93,534,20250115,85.39,1252,-20.93,20250314,534,85.39,20250115,1252,-20.93,20250314,534,85.39,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250515,140704,57,100.00,KONEX,,,N,N,N,N, ,N,990,30,2,3.12,6930,7,700.00,990,990,990,1104,816,960,990.00,0.00,0,0,960,960,960,960,960,960,960,36,144,500,570,1,1,7291098,72,-8.05,0.53,12,0.00,-123.00,1854.00,1252,20250314,-20.93,534,20250115,85.39,1252,-20.93,20250314,534,85.39,20250115,1252,-20.93,20250314,534,85.39,20250115,0.00,Y,092590,500,36 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 160606 57 100.00 KONEX N N N N N 960 -30 5 -3.03 0 0 0.00 0 0 0 1138 842 990 0.00 0.00 0 0 990 990 990 990 990 990 990 36 148 500 590 1 1 7291098 70 -7.80 0.52 12 0.00 -123.00 1854.00 1252 20250314 -23.32 534 20250115 79.78 1252 -23.32 20250314 534 79.78 20250115 1252 -23.32 20250314 534 79.78 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
3 20250516 150615 57 100.00 KONEX N N N N N 990 0 3 0.00 0 0 0.00 0 0 0 1138 842 990 0.00 0.00 0 0 990 990 990 990 990 990 990 36 148 500 590 1 1 7291098 72 -8.05 0.53 12 0.00 -123.00 1854.00 1252 20250314 -20.93 534 20250115 85.39 1252 -20.93 20250314 534 85.39 20250115 1252 -20.93 20250314 534 85.39 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
4 20250516 140612 57 100.00 KONEX N N N N N 990 0 3 0.00 0 0 0.00 0 0 0 1138 842 990 0.00 0.00 0 0 990 990 990 990 990 990 990 36 148 500 590 1 1 7291098 72 -8.05 0.53 12 0.00 -123.00 1854.00 1252 20250314 -20.93 534 20250115 85.39 1252 -20.93 20250314 534 85.39 20250115 1252 -20.93 20250314 534 85.39 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
5 20250516 130610 57 100.00 KONEX N N N N N 990 0 3 0.00 0 0 0.00 0 0 0 1138 842 990 0.00 0.00 0 0 990 990 990 990 990 990 990 36 148 500 590 1 1 7291098 72 -8.05 0.53 12 0.00 -123.00 1854.00 1252 20250314 -20.93 534 20250115 85.39 1252 -20.93 20250314 534 85.39 20250115 1252 -20.93 20250314 534 85.39 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
6 20250516 120612 57 100.00 KONEX N N N N N 990 0 3 0.00 0 0 0.00 0 0 0 1138 842 990 0.00 0.00 0 0 990 990 990 990 990 990 990 36 148 500 590 1 1 7291098 72 -8.05 0.53 12 0.00 -123.00 1854.00 1252 20250314 -20.93 534 20250115 85.39 1252 -20.93 20250314 534 85.39 20250115 1252 -20.93 20250314 534 85.39 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
7 20250516 110550 57 100.00 KONEX N N N N N 990 0 3 0.00 0 0 0.00 0 0 0 1138 842 990 0.00 0.00 0 0 990 990 990 990 990 990 990 36 148 500 590 1 1 7291098 72 -8.05 0.53 12 0.00 -123.00 1854.00 1252 20250314 -20.93 534 20250115 85.39 1252 -20.93 20250314 534 85.39 20250115 1252 -20.93 20250314 534 85.39 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
8 20250516 100615 57 100.00 KONEX N N N N N 990 0 3 0.00 0 0 0.00 0 0 0 1138 842 990 0.00 0.00 0 0 990 990 990 990 990 990 990 36 148 500 590 1 1 7291098 72 -8.05 0.53 12 0.00 -123.00 1854.00 1252 20250314 -20.93 534 20250115 85.39 1252 -20.93 20250314 534 85.39 20250115 1252 -20.93 20250314 534 85.39 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
9 20250516 090615 57 100.00 KONEX N N N N N 990 0 3 0.00 0 0 0.00 0 0 0 1138 842 990 0.00 0.00 0 0 990 990 990 990 990 990 990 36 148 500 590 1 1 7291098 72 -8.05 0.53 12 0.00 -123.00 1854.00 1252 20250314 -20.93 534 20250115 85.39 1252 -20.93 20250314 534 85.39 20250115 1252 -20.93 20250314 534 85.39 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
10 20250515 160656 57 100.00 KONEX N N N N N 990 30 2 3.12 6930 7 700.00 990 990 990 1104 816 960 990.00 0.00 0 0 960 960 960 960 960 960 960 36 144 500 570 1 1 7291098 72 -8.05 0.53 12 0.00 -123.00 1854.00 1252 20250314 -20.93 534 20250115 85.39 1252 -20.93 20250314 534 85.39 20250115 1252 -20.93 20250314 534 85.39 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
11 20250515 150703 57 100.00 KONEX N N N N N 990 30 2 3.12 6930 7 700.00 990 990 990 1104 816 960 990.00 0.00 0 0 960 960 960 960 960 960 960 36 144 500 570 1 1 7291098 72 -8.05 0.53 12 0.00 -123.00 1854.00 1252 20250314 -20.93 534 20250115 85.39 1252 -20.93 20250314 534 85.39 20250115 1252 -20.93 20250314 534 85.39 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
12 20250515 140704 57 100.00 KONEX N N N N N 990 30 2 3.12 6930 7 700.00 990 990 990 1104 816 960 990.00 0.00 0 0 960 960 960 960 960 960 960 36 144 500 570 1 1 7291098 72 -8.05 0.53 12 0.00 -123.00 1854.00 1252 20250314 -20.93 534 20250115 85.39 1252 -20.93 20250314 534 85.39 20250115 1252 -20.93 20250314 534 85.39 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N