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
122830/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
20250516,160650,57,100.00,KONEX,,,N,N,N,N, ,N,1449,26,2,1.83,27560437,20474,590.54,1361,1500,1300,1636,1210,1423,1346.12,0.00,0,0,1599,1510,1445,1356,1291,1478,1324,33,213,100,910,1,1,32751985,475,19.07,2.33,12,0.06,76.00,623.00,4935,20240508,-70.64,968,20241011,49.69,1900,-23.74,20250107,1253,15.64,20250416,4250,-65.91,20240516,968,49.69,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250516,150702,57,100.00,KONEX,,,N,N,N,N, ,N,1481,58,2,4.08,27534354,20456,590.02,1361,1500,1300,1636,1210,1423,1346.03,0.00,0,0,1599,1510,1445,1356,1291,1478,1324,33,213,100,910,1,1,32751985,485,19.49,2.38,12,0.06,76.00,623.00,4935,20240508,-69.99,968,20241011,53.00,1900,-22.05,20250107,1253,18.20,20250416,4250,-65.15,20240516,968,53.00,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250516,140657,57,100.00,KONEX,,,N,N,N,N, ,N,1398,-25,5,-1.76,22682941,17004,490.45,1361,1500,1300,1636,1210,1423,1333.98,0.00,0,0,1599,1510,1445,1356,1291,1478,1324,33,213,100,910,1,1,32751985,458,18.39,2.24,12,0.05,76.00,623.00,4935,20240508,-71.67,968,20241011,44.42,1900,-26.42,20250107,1253,11.57,20250416,4250,-67.11,20240516,968,44.42,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250516,130655,57,100.00,KONEX,,,N,N,N,N, ,N,1370,-53,5,-3.72,14841488,11121,320.77,1361,1500,1301,1636,1210,1423,1334.55,0.00,0,0,1599,1510,1445,1356,1291,1478,1324,33,213,100,910,1,1,32751985,449,18.03,2.20,12,0.03,76.00,623.00,4935,20240508,-72.24,968,20241011,41.53,1900,-27.89,20250107,1253,9.34,20250416,4250,-67.76,20240516,968,41.53,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250516,120657,57,100.00,KONEX,,,N,N,N,N, ,N,1360,-63,5,-4.43,6604526,4853,139.98,1361,1500,1360,1636,1210,1423,1360.92,0.00,0,0,1599,1510,1445,1356,1291,1478,1324,33,213,100,910,1,1,32751985,445,17.89,2.18,12,0.01,76.00,623.00,4935,20240508,-72.44,968,20241011,40.50,1900,-28.42,20250107,1253,8.54,20250416,4250,-68.00,20240516,968,40.50,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250516,110632,57,100.00,KONEX,,,N,N,N,N, ,N,1422,-1,5,-0.07,4620182,3394,97.89,1361,1500,1360,1636,1210,1423,1361.28,0.00,0,0,1599,1510,1445,1356,1291,1478,1324,33,213,100,910,1,1,32751985,466,18.71,2.28,12,0.01,76.00,623.00,4935,20240508,-71.19,968,20241011,46.90,1900,-25.16,20250107,1253,13.49,20250416,4250,-66.54,20240516,968,46.90,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250516,100658,57,100.00,KONEX,,,N,N,N,N, ,N,1491,68,2,4.78,11196,8,0.23,1361,1500,1361,1636,1210,1423,1399.50,0.00,0,0,1599,1510,1445,1356,1291,1478,1324,33,213,100,910,1,1,32751985,488,19.62,2.39,12,0.00,76.00,623.00,4935,20240508,-69.79,968,20241011,54.03,1900,-21.53,20250107,1253,18.99,20250416,4250,-64.92,20240516,968,54.03,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250516,090701,57,100.00,KONEX,,,N,N,N,N, ,N,1500,77,2,5.41,8305,6,0.17,1361,1500,1361,1636,1210,1423,1384.17,0.00,0,0,1599,1510,1445,1356,1291,1478,1324,33,213,100,910,1,1,32751985,491,19.74,2.41,12,0.00,76.00,623.00,4935,20240508,-69.60,968,20241011,54.96,1900,-21.05,20250107,1253,19.71,20250416,4250,-64.71,20240516,968,54.96,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250515,160748,57,100.00,KONEX,,,N,N,N,N, ,N,1423,-25,5,-1.73,4794365,3467,189.45,1534,1534,1380,1665,1231,1448,1382.86,0.00,0,0,1679,1563,1484,1368,1289,1524,1329,33,217,100,920,1,1,32751985,466,18.72,2.28,12,0.01,76.00,623.00,4935,20240508,-71.17,968,20241011,47.00,1900,-25.11,20250107,1253,13.57,20250416,4250,-66.52,20240516,968,47.00,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250515,150756,57,100.00,KONEX,,,N,N,N,N, ,N,1423,-25,5,-1.73,4794365,3467,189.45,1534,1534,1380,1665,1231,1448,1382.86,0.00,0,0,1679,1563,1484,1368,1289,1524,1329,33,217,100,920,1,1,32751985,466,18.72,2.28,12,0.01,76.00,623.00,4935,20240508,-71.17,968,20241011,47.00,1900,-25.11,20250107,1253,13.57,20250416,4250,-66.52,20240516,968,47.00,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250515,140757,57,100.00,KONEX,,,N,N,N,N, ,N,1423,-25,5,-1.73,4794365,3467,189.45,1534,1534,1380,1665,1231,1448,1382.86,0.00,0,0,1679,1563,1484,1368,1289,1524,1329,33,217,100,920,1,1,32751985,466,18.72,2.28,12,0.01,76.00,623.00,4935,20240508,-71.17,968,20241011,47.00,1900,-25.11,20250107,1253,13.57,20250416,4250,-66.52,20240516,968,47.00,20241011,0.00,Y,122830,100,32 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 160650 57 100.00 KONEX N N N N N 1449 26 2 1.83 27560437 20474 590.54 1361 1500 1300 1636 1210 1423 1346.12 0.00 0 0 1599 1510 1445 1356 1291 1478 1324 33 213 100 910 1 1 32751985 475 19.07 2.33 12 0.06 76.00 623.00 4935 20240508 -70.64 968 20241011 49.69 1900 -23.74 20250107 1253 15.64 20250416 4250 -65.91 20240516 968 49.69 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
3 20250516 150702 57 100.00 KONEX N N N N N 1481 58 2 4.08 27534354 20456 590.02 1361 1500 1300 1636 1210 1423 1346.03 0.00 0 0 1599 1510 1445 1356 1291 1478 1324 33 213 100 910 1 1 32751985 485 19.49 2.38 12 0.06 76.00 623.00 4935 20240508 -69.99 968 20241011 53.00 1900 -22.05 20250107 1253 18.20 20250416 4250 -65.15 20240516 968 53.00 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
4 20250516 140657 57 100.00 KONEX N N N N N 1398 -25 5 -1.76 22682941 17004 490.45 1361 1500 1300 1636 1210 1423 1333.98 0.00 0 0 1599 1510 1445 1356 1291 1478 1324 33 213 100 910 1 1 32751985 458 18.39 2.24 12 0.05 76.00 623.00 4935 20240508 -71.67 968 20241011 44.42 1900 -26.42 20250107 1253 11.57 20250416 4250 -67.11 20240516 968 44.42 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
5 20250516 130655 57 100.00 KONEX N N N N N 1370 -53 5 -3.72 14841488 11121 320.77 1361 1500 1301 1636 1210 1423 1334.55 0.00 0 0 1599 1510 1445 1356 1291 1478 1324 33 213 100 910 1 1 32751985 449 18.03 2.20 12 0.03 76.00 623.00 4935 20240508 -72.24 968 20241011 41.53 1900 -27.89 20250107 1253 9.34 20250416 4250 -67.76 20240516 968 41.53 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
6 20250516 120657 57 100.00 KONEX N N N N N 1360 -63 5 -4.43 6604526 4853 139.98 1361 1500 1360 1636 1210 1423 1360.92 0.00 0 0 1599 1510 1445 1356 1291 1478 1324 33 213 100 910 1 1 32751985 445 17.89 2.18 12 0.01 76.00 623.00 4935 20240508 -72.44 968 20241011 40.50 1900 -28.42 20250107 1253 8.54 20250416 4250 -68.00 20240516 968 40.50 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
7 20250516 110632 57 100.00 KONEX N N N N N 1422 -1 5 -0.07 4620182 3394 97.89 1361 1500 1360 1636 1210 1423 1361.28 0.00 0 0 1599 1510 1445 1356 1291 1478 1324 33 213 100 910 1 1 32751985 466 18.71 2.28 12 0.01 76.00 623.00 4935 20240508 -71.19 968 20241011 46.90 1900 -25.16 20250107 1253 13.49 20250416 4250 -66.54 20240516 968 46.90 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
8 20250516 100658 57 100.00 KONEX N N N N N 1491 68 2 4.78 11196 8 0.23 1361 1500 1361 1636 1210 1423 1399.50 0.00 0 0 1599 1510 1445 1356 1291 1478 1324 33 213 100 910 1 1 32751985 488 19.62 2.39 12 0.00 76.00 623.00 4935 20240508 -69.79 968 20241011 54.03 1900 -21.53 20250107 1253 18.99 20250416 4250 -64.92 20240516 968 54.03 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
9 20250516 090701 57 100.00 KONEX N N N N N 1500 77 2 5.41 8305 6 0.17 1361 1500 1361 1636 1210 1423 1384.17 0.00 0 0 1599 1510 1445 1356 1291 1478 1324 33 213 100 910 1 1 32751985 491 19.74 2.41 12 0.00 76.00 623.00 4935 20240508 -69.60 968 20241011 54.96 1900 -21.05 20250107 1253 19.71 20250416 4250 -64.71 20240516 968 54.96 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
10 20250515 160748 57 100.00 KONEX N N N N N 1423 -25 5 -1.73 4794365 3467 189.45 1534 1534 1380 1665 1231 1448 1382.86 0.00 0 0 1679 1563 1484 1368 1289 1524 1329 33 217 100 920 1 1 32751985 466 18.72 2.28 12 0.01 76.00 623.00 4935 20240508 -71.17 968 20241011 47.00 1900 -25.11 20250107 1253 13.57 20250416 4250 -66.52 20240516 968 47.00 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
11 20250515 150756 57 100.00 KONEX N N N N N 1423 -25 5 -1.73 4794365 3467 189.45 1534 1534 1380 1665 1231 1448 1382.86 0.00 0 0 1679 1563 1484 1368 1289 1524 1329 33 217 100 920 1 1 32751985 466 18.72 2.28 12 0.01 76.00 623.00 4935 20240508 -71.17 968 20241011 47.00 1900 -25.11 20250107 1253 13.57 20250416 4250 -66.52 20240516 968 47.00 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
12 20250515 140757 57 100.00 KONEX N N N N N 1423 -25 5 -1.73 4794365 3467 189.45 1534 1534 1380 1665 1231 1448 1382.86 0.00 0 0 1679 1563 1484 1368 1289 1524 1329 33 217 100 920 1 1 32751985 466 18.72 2.28 12 0.01 76.00 623.00 4935 20240508 -71.17 968 20241011 47.00 1900 -25.11 20250107 1253 13.57 20250416 4250 -66.52 20240516 968 47.00 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N