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
112190/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
20250516,160640,57,100.00,KONEX,,,N,N,N,N, ,N,1237,88,2,7.66,9514,8,0.30,1243,1243,1101,1321,977,1149,1189.25,0.00,0,0,1302,1225,1168,1091,1034,1197,1063,36,172,500,680,1,1,7125253,88,19.03,0.24,12,0.00,65.00,5124.00,1833,20241230,-32.51,910,20241204,35.93,1750,-29.31,20250107,1007,22.84,20250331,1833,-32.51,20241230,910,35.93,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250516,150651,57,100.00,KONEX,,,N,N,N,N, ,N,1237,88,2,7.66,9514,8,0.30,1243,1243,1101,1321,977,1149,1189.25,0.00,0,0,1302,1225,1168,1091,1034,1197,1063,36,172,500,680,1,1,7125253,88,19.03,0.24,12,0.00,65.00,5124.00,1833,20241230,-32.51,910,20241204,35.93,1750,-29.31,20250107,1007,22.84,20250331,1833,-32.51,20241230,910,35.93,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250516,140646,57,100.00,KONEX,,,N,N,N,N, ,N,1237,88,2,7.66,9514,8,0.30,1243,1243,1101,1321,977,1149,1189.25,0.00,0,0,1302,1225,1168,1091,1034,1197,1063,36,172,500,680,1,1,7125253,88,19.03,0.24,12,0.00,65.00,5124.00,1833,20241230,-32.51,910,20241204,35.93,1750,-29.31,20250107,1007,22.84,20250331,1833,-32.51,20241230,910,35.93,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250516,130644,57,100.00,KONEX,,,N,N,N,N, ,N,1237,88,2,7.66,9514,8,0.30,1243,1243,1101,1321,977,1149,1189.25,0.00,0,0,1302,1225,1168,1091,1034,1197,1063,36,172,500,680,1,1,7125253,88,19.03,0.24,12,0.00,65.00,5124.00,1833,20241230,-32.51,910,20241204,35.93,1750,-29.31,20250107,1007,22.84,20250331,1833,-32.51,20241230,910,35.93,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250516,120647,57,100.00,KONEX,,,N,N,N,N, ,N,1237,88,2,7.66,9514,8,0.30,1243,1243,1101,1321,977,1149,1189.25,0.00,0,0,1302,1225,1168,1091,1034,1197,1063,36,172,500,680,1,1,7125253,88,19.03,0.24,12,0.00,65.00,5124.00,1833,20241230,-32.51,910,20241204,35.93,1750,-29.31,20250107,1007,22.84,20250331,1833,-32.51,20241230,910,35.93,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250516,110622,57,100.00,KONEX,,,N,N,N,N, ,N,1240,91,2,7.92,7172,6,0.23,1243,1243,1101,1321,977,1149,1195.33,0.00,0,0,1302,1225,1168,1091,1034,1197,1063,36,172,500,680,1,1,7125253,88,19.08,0.24,12,0.00,65.00,5124.00,1833,20241230,-32.35,910,20241204,36.26,1750,-29.14,20250107,1007,23.14,20250331,1833,-32.35,20241230,910,36.26,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250516,100648,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-47,5,-4.09,5932,5,0.19,1243,1243,1101,1321,977,1149,1186.40,0.00,0,0,1302,1225,1168,1091,1034,1197,1063,36,172,500,680,1,1,7125253,79,16.95,0.22,12,0.00,65.00,5124.00,1833,20241230,-39.88,910,20241204,21.10,1750,-37.03,20250107,1007,9.43,20250331,1833,-39.88,20241230,910,21.10,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250516,090651,57,100.00,KONEX,,,N,N,N,N, ,N,1243,94,2,8.18,4830,4,0.15,1243,1243,1101,1321,977,1149,1207.50,0.00,0,0,1302,1225,1168,1091,1034,1197,1063,36,172,500,680,1,1,7125253,89,19.12,0.24,12,0.00,65.00,5124.00,1833,20241230,-32.19,910,20241204,36.59,1750,-28.97,20250107,1007,23.44,20250331,1833,-32.19,20241230,910,36.59,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250515,160736,57,100.00,KONEX,,,N,N,N,N, ,N,1149,-9,5,-0.78,2974742,2641,2164.75,1158,1245,1111,1331,985,1158,1126.37,0.00,0,0,1222,1189,1147,1114,1072,1206,1131,36,173,500,690,1,1,7125253,82,17.68,0.22,12,0.04,65.00,5124.00,1833,20241230,-37.32,910,20241204,26.26,1750,-34.34,20250107,1007,14.10,20250331,1833,-37.32,20241230,910,26.26,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250515,150744,57,100.00,KONEX,,,N,N,N,N, ,N,1149,-9,5,-0.78,2971295,2638,2162.30,1158,1245,1111,1331,985,1158,1126.34,0.00,0,0,1222,1189,1147,1114,1072,1206,1131,36,173,500,690,1,1,7125253,82,17.68,0.22,12,0.04,65.00,5124.00,1833,20241230,-37.32,910,20241204,26.26,1750,-34.34,20250107,1007,14.10,20250331,1833,-37.32,20241230,910,26.26,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250515,140745,57,100.00,KONEX,,,N,N,N,N, ,N,1128,-30,5,-2.59,2586964,2297,1882.79,1158,1245,1111,1331,985,1158,1126.24,0.00,0,0,1222,1189,1147,1114,1072,1206,1131,36,173,500,690,1,1,7125253,80,17.35,0.22,12,0.03,65.00,5124.00,1833,20241230,-38.46,910,20241204,23.96,1750,-35.54,20250107,1007,12.02,20250331,1833,-38.46,20241230,910,23.96,20241204,0.00,Y,112190,500,35 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 160640 57 100.00 KONEX N N N N N 1237 88 2 7.66 9514 8 0.30 1243 1243 1101 1321 977 1149 1189.25 0.00 0 0 1302 1225 1168 1091 1034 1197 1063 36 172 500 680 1 1 7125253 88 19.03 0.24 12 0.00 65.00 5124.00 1833 20241230 -32.51 910 20241204 35.93 1750 -29.31 20250107 1007 22.84 20250331 1833 -32.51 20241230 910 35.93 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
3 20250516 150651 57 100.00 KONEX N N N N N 1237 88 2 7.66 9514 8 0.30 1243 1243 1101 1321 977 1149 1189.25 0.00 0 0 1302 1225 1168 1091 1034 1197 1063 36 172 500 680 1 1 7125253 88 19.03 0.24 12 0.00 65.00 5124.00 1833 20241230 -32.51 910 20241204 35.93 1750 -29.31 20250107 1007 22.84 20250331 1833 -32.51 20241230 910 35.93 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
4 20250516 140646 57 100.00 KONEX N N N N N 1237 88 2 7.66 9514 8 0.30 1243 1243 1101 1321 977 1149 1189.25 0.00 0 0 1302 1225 1168 1091 1034 1197 1063 36 172 500 680 1 1 7125253 88 19.03 0.24 12 0.00 65.00 5124.00 1833 20241230 -32.51 910 20241204 35.93 1750 -29.31 20250107 1007 22.84 20250331 1833 -32.51 20241230 910 35.93 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
5 20250516 130644 57 100.00 KONEX N N N N N 1237 88 2 7.66 9514 8 0.30 1243 1243 1101 1321 977 1149 1189.25 0.00 0 0 1302 1225 1168 1091 1034 1197 1063 36 172 500 680 1 1 7125253 88 19.03 0.24 12 0.00 65.00 5124.00 1833 20241230 -32.51 910 20241204 35.93 1750 -29.31 20250107 1007 22.84 20250331 1833 -32.51 20241230 910 35.93 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
6 20250516 120647 57 100.00 KONEX N N N N N 1237 88 2 7.66 9514 8 0.30 1243 1243 1101 1321 977 1149 1189.25 0.00 0 0 1302 1225 1168 1091 1034 1197 1063 36 172 500 680 1 1 7125253 88 19.03 0.24 12 0.00 65.00 5124.00 1833 20241230 -32.51 910 20241204 35.93 1750 -29.31 20250107 1007 22.84 20250331 1833 -32.51 20241230 910 35.93 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
7 20250516 110622 57 100.00 KONEX N N N N N 1240 91 2 7.92 7172 6 0.23 1243 1243 1101 1321 977 1149 1195.33 0.00 0 0 1302 1225 1168 1091 1034 1197 1063 36 172 500 680 1 1 7125253 88 19.08 0.24 12 0.00 65.00 5124.00 1833 20241230 -32.35 910 20241204 36.26 1750 -29.14 20250107 1007 23.14 20250331 1833 -32.35 20241230 910 36.26 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
8 20250516 100648 57 100.00 KONEX N N N N N 1102 -47 5 -4.09 5932 5 0.19 1243 1243 1101 1321 977 1149 1186.40 0.00 0 0 1302 1225 1168 1091 1034 1197 1063 36 172 500 680 1 1 7125253 79 16.95 0.22 12 0.00 65.00 5124.00 1833 20241230 -39.88 910 20241204 21.10 1750 -37.03 20250107 1007 9.43 20250331 1833 -39.88 20241230 910 21.10 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
9 20250516 090651 57 100.00 KONEX N N N N N 1243 94 2 8.18 4830 4 0.15 1243 1243 1101 1321 977 1149 1207.50 0.00 0 0 1302 1225 1168 1091 1034 1197 1063 36 172 500 680 1 1 7125253 89 19.12 0.24 12 0.00 65.00 5124.00 1833 20241230 -32.19 910 20241204 36.59 1750 -28.97 20250107 1007 23.44 20250331 1833 -32.19 20241230 910 36.59 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
10 20250515 160736 57 100.00 KONEX N N N N N 1149 -9 5 -0.78 2974742 2641 2164.75 1158 1245 1111 1331 985 1158 1126.37 0.00 0 0 1222 1189 1147 1114 1072 1206 1131 36 173 500 690 1 1 7125253 82 17.68 0.22 12 0.04 65.00 5124.00 1833 20241230 -37.32 910 20241204 26.26 1750 -34.34 20250107 1007 14.10 20250331 1833 -37.32 20241230 910 26.26 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
11 20250515 150744 57 100.00 KONEX N N N N N 1149 -9 5 -0.78 2971295 2638 2162.30 1158 1245 1111 1331 985 1158 1126.34 0.00 0 0 1222 1189 1147 1114 1072 1206 1131 36 173 500 690 1 1 7125253 82 17.68 0.22 12 0.04 65.00 5124.00 1833 20241230 -37.32 910 20241204 26.26 1750 -34.34 20250107 1007 14.10 20250331 1833 -37.32 20241230 910 26.26 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
12 20250515 140745 57 100.00 KONEX N N N N N 1128 -30 5 -2.59 2586964 2297 1882.79 1158 1245 1111 1331 985 1158 1126.24 0.00 0 0 1222 1189 1147 1114 1072 1206 1131 36 173 500 690 1 1 7125253 80 17.35 0.22 12 0.03 65.00 5124.00 1833 20241230 -38.46 910 20241204 23.96 1750 -35.54 20250107 1007 12.02 20250331 1833 -38.46 20241230 910 23.96 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N