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
206950/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
20250516,160751,57,100.00,KONEX,,,N,N,N,N, ,N,2385,300,2,14.39,2385,1,100.00,2385,2385,2385,2395,1775,2085,2385.00,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1250,5,1,14077265,336,-21.88,2.49,12,0.00,-109.00,956.00,2980,20240521,-19.97,1660,20241220,43.67,2890,-17.47,20250121,1855,28.57,20250415,2980,-19.97,20240521,1660,43.67,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250516,150806,57,100.00,KONEX,,,N,N,N,N, ,N,2385,300,2,14.39,2385,1,100.00,2385,2385,2385,2395,1775,2085,2385.00,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1250,5,1,14077265,336,-21.88,2.49,12,0.00,-109.00,956.00,2980,20240521,-19.97,1660,20241220,43.67,2890,-17.47,20250121,1855,28.57,20250415,2980,-19.97,20240521,1660,43.67,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250516,140801,57,100.00,KONEX,,,N,N,N,N, ,N,2385,300,2,14.39,2385,1,100.00,2385,2385,2385,2395,1775,2085,2385.00,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1250,5,1,14077265,336,-21.88,2.49,12,0.00,-109.00,956.00,2980,20240521,-19.97,1660,20241220,43.67,2890,-17.47,20250121,1855,28.57,20250415,2980,-19.97,20240521,1660,43.67,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250516,130758,57,100.00,KONEX,,,N,N,N,N, ,N,2385,300,2,14.39,2385,1,100.00,2385,2385,2385,2395,1775,2085,2385.00,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1250,5,1,14077265,336,-21.88,2.49,12,0.00,-109.00,956.00,2980,20240521,-19.97,1660,20241220,43.67,2890,-17.47,20250121,1855,28.57,20250415,2980,-19.97,20240521,1660,43.67,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250516,120802,57,100.00,KONEX,,,N,N,N,N, ,N,2385,300,2,14.39,2385,1,100.00,2385,2385,2385,2395,1775,2085,2385.00,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1250,5,1,14077265,336,-21.88,2.49,12,0.00,-109.00,956.00,2980,20240521,-19.97,1660,20241220,43.67,2890,-17.47,20250121,1855,28.57,20250415,2980,-19.97,20240521,1660,43.67,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250516,110731,57,100.00,KONEX,,,N,N,N,N, ,N,2385,300,2,14.39,2385,1,100.00,2385,2385,2385,2395,1775,2085,2385.00,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1250,5,1,14077265,336,-21.88,2.49,12,0.00,-109.00,956.00,2980,20240521,-19.97,1660,20241220,43.67,2890,-17.47,20250121,1855,28.57,20250415,2980,-19.97,20240521,1660,43.67,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250516,100756,57,100.00,KONEX,,,N,N,N,N, ,N,2385,300,2,14.39,2385,1,100.00,2385,2385,2385,2395,1775,2085,2385.00,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1250,5,1,14077265,336,-21.88,2.49,12,0.00,-109.00,956.00,2980,20240521,-19.97,1660,20241220,43.67,2890,-17.47,20250121,1855,28.57,20250415,2980,-19.97,20240521,1660,43.67,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250516,090805,57,100.00,KONEX,,,N,N,N,N, ,N,2385,300,2,14.39,2385,1,100.00,2385,2385,2385,2395,1775,2085,2385.00,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1250,5,1,14077265,336,-21.88,2.49,12,0.00,-109.00,956.00,2980,20240521,-19.97,1660,20241220,43.67,2890,-17.47,20250121,1855,28.57,20250415,2980,-19.97,20240521,1660,43.67,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250515,160900,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-365,4,-14.90,2085,1,0.98,2085,2085,2085,2815,2085,2450,2085.00,0.00,0,0,2884,2666,2277,2059,1670,2472,1865,70,365,500,1470,5,1,14077265,294,-19.13,2.18,12,0.00,-109.00,956.00,2980,20240521,-30.03,1660,20241220,25.60,2890,-27.85,20250121,1855,12.40,20250415,2980,-30.03,20240521,1660,25.60,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250515,150910,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-365,4,-14.90,2085,1,0.98,2085,2085,2085,2815,2085,2450,2085.00,0.00,0,0,2884,2666,2277,2059,1670,2472,1865,70,365,500,1470,5,1,14077265,294,-19.13,2.18,12,0.00,-109.00,956.00,2980,20240521,-30.03,1660,20241220,25.60,2890,-27.85,20250121,1855,12.40,20250415,2980,-30.03,20240521,1660,25.60,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250515,140911,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-365,4,-14.90,2085,1,0.98,2085,2085,2085,2815,2085,2450,2085.00,0.00,0,0,2884,2666,2277,2059,1670,2472,1865,70,365,500,1470,5,1,14077265,294,-19.13,2.18,12,0.00,-109.00,956.00,2980,20240521,-30.03,1660,20241220,25.60,2890,-27.85,20250121,1855,12.40,20250415,2980,-30.03,20240521,1660,25.60,20241220,0.00,Y,206950,500,70 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 160751 57 100.00 KONEX N N N N N 2385 300 2 14.39 2385 1 100.00 2385 2385 2385 2395 1775 2085 2385.00 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1250 5 1 14077265 336 -21.88 2.49 12 0.00 -109.00 956.00 2980 20240521 -19.97 1660 20241220 43.67 2890 -17.47 20250121 1855 28.57 20250415 2980 -19.97 20240521 1660 43.67 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
3 20250516 150806 57 100.00 KONEX N N N N N 2385 300 2 14.39 2385 1 100.00 2385 2385 2385 2395 1775 2085 2385.00 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1250 5 1 14077265 336 -21.88 2.49 12 0.00 -109.00 956.00 2980 20240521 -19.97 1660 20241220 43.67 2890 -17.47 20250121 1855 28.57 20250415 2980 -19.97 20240521 1660 43.67 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
4 20250516 140801 57 100.00 KONEX N N N N N 2385 300 2 14.39 2385 1 100.00 2385 2385 2385 2395 1775 2085 2385.00 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1250 5 1 14077265 336 -21.88 2.49 12 0.00 -109.00 956.00 2980 20240521 -19.97 1660 20241220 43.67 2890 -17.47 20250121 1855 28.57 20250415 2980 -19.97 20240521 1660 43.67 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
5 20250516 130758 57 100.00 KONEX N N N N N 2385 300 2 14.39 2385 1 100.00 2385 2385 2385 2395 1775 2085 2385.00 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1250 5 1 14077265 336 -21.88 2.49 12 0.00 -109.00 956.00 2980 20240521 -19.97 1660 20241220 43.67 2890 -17.47 20250121 1855 28.57 20250415 2980 -19.97 20240521 1660 43.67 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
6 20250516 120802 57 100.00 KONEX N N N N N 2385 300 2 14.39 2385 1 100.00 2385 2385 2385 2395 1775 2085 2385.00 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1250 5 1 14077265 336 -21.88 2.49 12 0.00 -109.00 956.00 2980 20240521 -19.97 1660 20241220 43.67 2890 -17.47 20250121 1855 28.57 20250415 2980 -19.97 20240521 1660 43.67 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
7 20250516 110731 57 100.00 KONEX N N N N N 2385 300 2 14.39 2385 1 100.00 2385 2385 2385 2395 1775 2085 2385.00 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1250 5 1 14077265 336 -21.88 2.49 12 0.00 -109.00 956.00 2980 20240521 -19.97 1660 20241220 43.67 2890 -17.47 20250121 1855 28.57 20250415 2980 -19.97 20240521 1660 43.67 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
8 20250516 100756 57 100.00 KONEX N N N N N 2385 300 2 14.39 2385 1 100.00 2385 2385 2385 2395 1775 2085 2385.00 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1250 5 1 14077265 336 -21.88 2.49 12 0.00 -109.00 956.00 2980 20240521 -19.97 1660 20241220 43.67 2890 -17.47 20250121 1855 28.57 20250415 2980 -19.97 20240521 1660 43.67 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
9 20250516 090805 57 100.00 KONEX N N N N N 2385 300 2 14.39 2385 1 100.00 2385 2385 2385 2395 1775 2085 2385.00 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1250 5 1 14077265 336 -21.88 2.49 12 0.00 -109.00 956.00 2980 20240521 -19.97 1660 20241220 43.67 2890 -17.47 20250121 1855 28.57 20250415 2980 -19.97 20240521 1660 43.67 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
10 20250515 160900 57 100.00 KONEX N N N N N 2085 -365 4 -14.90 2085 1 0.98 2085 2085 2085 2815 2085 2450 2085.00 0.00 0 0 2884 2666 2277 2059 1670 2472 1865 70 365 500 1470 5 1 14077265 294 -19.13 2.18 12 0.00 -109.00 956.00 2980 20240521 -30.03 1660 20241220 25.60 2890 -27.85 20250121 1855 12.40 20250415 2980 -30.03 20240521 1660 25.60 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
11 20250515 150910 57 100.00 KONEX N N N N N 2085 -365 4 -14.90 2085 1 0.98 2085 2085 2085 2815 2085 2450 2085.00 0.00 0 0 2884 2666 2277 2059 1670 2472 1865 70 365 500 1470 5 1 14077265 294 -19.13 2.18 12 0.00 -109.00 956.00 2980 20240521 -30.03 1660 20241220 25.60 2890 -27.85 20250121 1855 12.40 20250415 2980 -30.03 20240521 1660 25.60 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
12 20250515 140911 57 100.00 KONEX N N N N N 2085 -365 4 -14.90 2085 1 0.98 2085 2085 2085 2815 2085 2450 2085.00 0.00 0 0 2884 2666 2277 2059 1670 2472 1865 70 365 500 1470 5 1 14077265 294 -19.13 2.18 12 0.00 -109.00 956.00 2980 20240521 -30.03 1660 20241220 25.60 2890 -27.85 20250121 1855 12.40 20250415 2980 -30.03 20240521 1660 25.60 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N