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
212310/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
20250516,160756,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2735,-76.78,20240604,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250516,150810,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2735,-76.78,20240604,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250516,140805,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2735,-76.78,20240604,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250516,130802,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2735,-76.78,20240604,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250516,120807,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2735,-76.78,20240604,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250516,110735,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2735,-76.78,20240604,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250516,100800,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2735,-76.78,20240604,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250516,090809,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2735,-76.78,20240604,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250515,160905,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2735,-76.78,20240604,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250515,150915,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2735,-76.78,20240604,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250515,140916,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2735,-76.78,20240604,600,5.83,20250325,0.00,Y,212310,500,52 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 160756 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -1.11 0.80 12 0.00 -570.00 790.00 2860 20240507 -77.80 600 20250325 5.83 1099 -42.22 20250102 600 5.83 20250325 2735 -76.78 20240604 600 5.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
3 20250516 150810 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -1.11 0.80 12 0.00 -570.00 790.00 2860 20240507 -77.80 600 20250325 5.83 1099 -42.22 20250102 600 5.83 20250325 2735 -76.78 20240604 600 5.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
4 20250516 140805 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -1.11 0.80 12 0.00 -570.00 790.00 2860 20240507 -77.80 600 20250325 5.83 1099 -42.22 20250102 600 5.83 20250325 2735 -76.78 20240604 600 5.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
5 20250516 130802 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -1.11 0.80 12 0.00 -570.00 790.00 2860 20240507 -77.80 600 20250325 5.83 1099 -42.22 20250102 600 5.83 20250325 2735 -76.78 20240604 600 5.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
6 20250516 120807 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -1.11 0.80 12 0.00 -570.00 790.00 2860 20240507 -77.80 600 20250325 5.83 1099 -42.22 20250102 600 5.83 20250325 2735 -76.78 20240604 600 5.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
7 20250516 110735 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -1.11 0.80 12 0.00 -570.00 790.00 2860 20240507 -77.80 600 20250325 5.83 1099 -42.22 20250102 600 5.83 20250325 2735 -76.78 20240604 600 5.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
8 20250516 100800 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -1.11 0.80 12 0.00 -570.00 790.00 2860 20240507 -77.80 600 20250325 5.83 1099 -42.22 20250102 600 5.83 20250325 2735 -76.78 20240604 600 5.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
9 20250516 090809 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -1.11 0.80 12 0.00 -570.00 790.00 2860 20240507 -77.80 600 20250325 5.83 1099 -42.22 20250102 600 5.83 20250325 2735 -76.78 20240604 600 5.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
10 20250515 160905 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -1.11 0.80 12 0.00 -570.00 790.00 2860 20240507 -77.80 600 20250325 5.83 1099 -42.22 20250102 600 5.83 20250325 2735 -76.78 20240604 600 5.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
11 20250515 150915 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -1.11 0.80 12 0.00 -570.00 790.00 2860 20240507 -77.80 600 20250325 5.83 1099 -42.22 20250102 600 5.83 20250325 2735 -76.78 20240604 600 5.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
12 20250515 140916 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -1.11 0.80 12 0.00 -570.00 790.00 2860 20240507 -77.80 600 20250325 5.83 1099 -42.22 20250102 600 5.83 20250325 2735 -76.78 20240604 600 5.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N