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
140660/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
20250516,160709,57,100.00,KONEX,,,N,N,N,N, ,N,776,0,3,0.00,0,0,0.00,0,0,0,892,660,776,0.00,0.00,0,0,776,776,776,776,776,776,776,12,116,500,460,1,1,2487252,19,4.82,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.32,578,20250320,34.26,999,-22.32,20250107,578,34.26,20250320,2080,-62.69,20240527,578,34.26,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250516,150722,57,100.00,KONEX,,,N,N,N,N, ,N,776,0,3,0.00,0,0,0.00,0,0,0,892,660,776,0.00,0.00,0,0,776,776,776,776,776,776,776,12,116,500,460,1,1,2487252,19,4.82,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.32,578,20250320,34.26,999,-22.32,20250107,578,34.26,20250320,2080,-62.69,20240527,578,34.26,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250516,140716,57,100.00,KONEX,,,N,N,N,N, ,N,776,0,3,0.00,0,0,0.00,0,0,0,892,660,776,0.00,0.00,0,0,776,776,776,776,776,776,776,12,116,500,460,1,1,2487252,19,4.82,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.32,578,20250320,34.26,999,-22.32,20250107,578,34.26,20250320,2080,-62.69,20240527,578,34.26,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250516,130714,57,100.00,KONEX,,,N,N,N,N, ,N,776,0,3,0.00,0,0,0.00,0,0,0,892,660,776,0.00,0.00,0,0,776,776,776,776,776,776,776,12,116,500,460,1,1,2487252,19,4.82,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.32,578,20250320,34.26,999,-22.32,20250107,578,34.26,20250320,2080,-62.69,20240527,578,34.26,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250516,120718,57,100.00,KONEX,,,N,N,N,N, ,N,776,0,3,0.00,0,0,0.00,0,0,0,892,660,776,0.00,0.00,0,0,776,776,776,776,776,776,776,12,116,500,460,1,1,2487252,19,4.82,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.32,578,20250320,34.26,999,-22.32,20250107,578,34.26,20250320,2080,-62.69,20240527,578,34.26,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250516,110650,57,100.00,KONEX,,,N,N,N,N, ,N,776,0,3,0.00,0,0,0.00,0,0,0,892,660,776,0.00,0.00,0,0,776,776,776,776,776,776,776,12,116,500,460,1,1,2487252,19,4.82,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.32,578,20250320,34.26,999,-22.32,20250107,578,34.26,20250320,2080,-62.69,20240527,578,34.26,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250516,100716,57,100.00,KONEX,,,N,N,N,N, ,N,776,0,3,0.00,0,0,0.00,0,0,0,892,660,776,0.00,0.00,0,0,776,776,776,776,776,776,776,12,116,500,460,1,1,2487252,19,4.82,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.32,578,20250320,34.26,999,-22.32,20250107,578,34.26,20250320,2080,-62.69,20240527,578,34.26,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250516,090721,57,100.00,KONEX,,,N,N,N,N, ,N,776,0,3,0.00,0,0,0.00,0,0,0,892,660,776,0.00,0.00,0,0,776,776,776,776,776,776,776,12,116,500,460,1,1,2487252,19,4.82,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.32,578,20250320,34.26,999,-22.32,20250107,578,34.26,20250320,2080,-62.69,20240527,578,34.26,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250515,160810,57,100.00,KONEX,,,N,N,N,N, ,N,776,100,2,14.79,776,1,16.67,776,776,776,777,575,676,776.00,0.00,0,0,840,758,717,635,594,737,614,12,101,500,400,1,1,2487252,19,4.82,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.32,578,20250320,34.26,999,-22.32,20250107,578,34.26,20250320,2080,-62.69,20240527,578,34.26,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250515,150818,57,100.00,KONEX,,,N,N,N,N, ,N,776,100,2,14.79,776,1,16.67,776,776,776,777,575,676,776.00,0.00,0,0,840,758,717,635,594,737,614,12,101,500,400,1,1,2487252,19,4.82,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.32,578,20250320,34.26,999,-22.32,20250107,578,34.26,20250320,2080,-62.69,20240527,578,34.26,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250515,140820,57,100.00,KONEX,,,N,N,N,N, ,N,776,100,2,14.79,776,1,16.67,776,776,776,777,575,676,776.00,0.00,0,0,840,758,717,635,594,737,614,12,101,500,400,1,1,2487252,19,4.82,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.32,578,20250320,34.26,999,-22.32,20250107,578,34.26,20250320,2080,-62.69,20240527,578,34.26,20250320,0.00,Y,140660,500,12 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 160709 57 100.00 KONEX N N N N N 776 0 3 0.00 0 0 0.00 0 0 0 892 660 776 0.00 0.00 0 0 776 776 776 776 776 776 776 12 116 500 460 1 1 2487252 19 4.82 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.32 578 20250320 34.26 999 -22.32 20250107 578 34.26 20250320 2080 -62.69 20240527 578 34.26 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
3 20250516 150722 57 100.00 KONEX N N N N N 776 0 3 0.00 0 0 0.00 0 0 0 892 660 776 0.00 0.00 0 0 776 776 776 776 776 776 776 12 116 500 460 1 1 2487252 19 4.82 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.32 578 20250320 34.26 999 -22.32 20250107 578 34.26 20250320 2080 -62.69 20240527 578 34.26 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
4 20250516 140716 57 100.00 KONEX N N N N N 776 0 3 0.00 0 0 0.00 0 0 0 892 660 776 0.00 0.00 0 0 776 776 776 776 776 776 776 12 116 500 460 1 1 2487252 19 4.82 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.32 578 20250320 34.26 999 -22.32 20250107 578 34.26 20250320 2080 -62.69 20240527 578 34.26 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
5 20250516 130714 57 100.00 KONEX N N N N N 776 0 3 0.00 0 0 0.00 0 0 0 892 660 776 0.00 0.00 0 0 776 776 776 776 776 776 776 12 116 500 460 1 1 2487252 19 4.82 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.32 578 20250320 34.26 999 -22.32 20250107 578 34.26 20250320 2080 -62.69 20240527 578 34.26 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
6 20250516 120718 57 100.00 KONEX N N N N N 776 0 3 0.00 0 0 0.00 0 0 0 892 660 776 0.00 0.00 0 0 776 776 776 776 776 776 776 12 116 500 460 1 1 2487252 19 4.82 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.32 578 20250320 34.26 999 -22.32 20250107 578 34.26 20250320 2080 -62.69 20240527 578 34.26 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
7 20250516 110650 57 100.00 KONEX N N N N N 776 0 3 0.00 0 0 0.00 0 0 0 892 660 776 0.00 0.00 0 0 776 776 776 776 776 776 776 12 116 500 460 1 1 2487252 19 4.82 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.32 578 20250320 34.26 999 -22.32 20250107 578 34.26 20250320 2080 -62.69 20240527 578 34.26 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
8 20250516 100716 57 100.00 KONEX N N N N N 776 0 3 0.00 0 0 0.00 0 0 0 892 660 776 0.00 0.00 0 0 776 776 776 776 776 776 776 12 116 500 460 1 1 2487252 19 4.82 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.32 578 20250320 34.26 999 -22.32 20250107 578 34.26 20250320 2080 -62.69 20240527 578 34.26 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
9 20250516 090721 57 100.00 KONEX N N N N N 776 0 3 0.00 0 0 0.00 0 0 0 892 660 776 0.00 0.00 0 0 776 776 776 776 776 776 776 12 116 500 460 1 1 2487252 19 4.82 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.32 578 20250320 34.26 999 -22.32 20250107 578 34.26 20250320 2080 -62.69 20240527 578 34.26 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
10 20250515 160810 57 100.00 KONEX N N N N N 776 100 2 14.79 776 1 16.67 776 776 776 777 575 676 776.00 0.00 0 0 840 758 717 635 594 737 614 12 101 500 400 1 1 2487252 19 4.82 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.32 578 20250320 34.26 999 -22.32 20250107 578 34.26 20250320 2080 -62.69 20240527 578 34.26 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
11 20250515 150818 57 100.00 KONEX N N N N N 776 100 2 14.79 776 1 16.67 776 776 776 777 575 676 776.00 0.00 0 0 840 758 717 635 594 737 614 12 101 500 400 1 1 2487252 19 4.82 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.32 578 20250320 34.26 999 -22.32 20250107 578 34.26 20250320 2080 -62.69 20240527 578 34.26 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
12 20250515 140820 57 100.00 KONEX N N N N N 776 100 2 14.79 776 1 16.67 776 776 776 777 575 676 776.00 0.00 0 0 840 758 717 635 594 737 614 12 101 500 400 1 1 2487252 19 4.82 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.32 578 20250320 34.26 999 -22.32 20250107 578 34.26 20250320 2080 -62.69 20240527 578 34.26 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N