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
233990/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
20250516,160819,57,100.00,KONEX,,,N,N,N,N, ,N,788,-12,5,-1.50,386277,552,55200.00,789,789,699,920,680,800,699.78,0.00,0,0,800,800,800,800,800,800,800,15,120,100,480,1,1,14764898,116,14.59,3.90,12,0.00,54.00,202.00,907,20241230,-13.12,336,20240628,134.52,899,-12.35,20250403,535,47.29,20250313,907,-13.12,20241230,336,134.52,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250516,150835,57,100.00,KONEX,,,N,N,N,N, ,N,788,-12,5,-1.50,386277,552,55200.00,789,789,699,920,680,800,699.78,0.00,0,0,800,800,800,800,800,800,800,15,120,100,480,1,1,14764898,116,14.59,3.90,12,0.00,54.00,202.00,907,20241230,-13.12,336,20240628,134.52,899,-12.35,20250403,535,47.29,20250313,907,-13.12,20241230,336,134.52,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250516,140830,57,100.00,KONEX,,,N,N,N,N, ,N,789,-11,5,-1.38,789,1,100.00,789,789,789,920,680,800,789.00,0.00,0,0,800,800,800,800,800,800,800,15,120,100,480,1,1,14764898,116,14.61,3.91,12,0.00,54.00,202.00,907,20241230,-13.01,336,20240628,134.82,899,-12.24,20250403,535,47.48,20250313,907,-13.01,20241230,336,134.82,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250516,130826,57,100.00,KONEX,,,N,N,N,N, ,N,789,-11,5,-1.38,789,1,100.00,789,789,789,920,680,800,789.00,0.00,0,0,800,800,800,800,800,800,800,15,120,100,480,1,1,14764898,116,14.61,3.91,12,0.00,54.00,202.00,907,20241230,-13.01,336,20240628,134.82,899,-12.24,20250403,535,47.48,20250313,907,-13.01,20241230,336,134.82,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250516,120832,57,100.00,KONEX,,,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,920,680,800,0.00,0.00,0,0,800,800,800,800,800,800,800,15,120,100,480,1,1,14764898,118,14.81,3.96,12,0.00,54.00,202.00,907,20241230,-11.80,336,20240628,138.10,899,-11.01,20250403,535,49.53,20250313,907,-11.80,20241230,336,138.10,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250516,110757,57,100.00,KONEX,,,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,920,680,800,0.00,0.00,0,0,800,800,800,800,800,800,800,15,120,100,480,1,1,14764898,118,14.81,3.96,12,0.00,54.00,202.00,907,20241230,-11.80,336,20240628,138.10,899,-11.01,20250403,535,49.53,20250313,907,-11.80,20241230,336,138.10,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250516,100823,57,100.00,KONEX,,,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,920,680,800,0.00,0.00,0,0,800,800,800,800,800,800,800,15,120,100,480,1,1,14764898,118,14.81,3.96,12,0.00,54.00,202.00,907,20241230,-11.80,336,20240628,138.10,899,-11.01,20250403,535,49.53,20250313,907,-11.80,20241230,336,138.10,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250516,090834,57,100.00,KONEX,,,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,920,680,800,0.00,0.00,0,0,800,800,800,800,800,800,800,15,120,100,480,1,1,14764898,118,14.81,3.96,12,0.00,54.00,202.00,907,20241230,-11.80,336,20240628,138.10,899,-11.01,20250403,535,49.53,20250313,907,-11.80,20241230,336,138.10,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250515,160932,57,100.00,KONEX,,,N,N,N,N, ,N,800,11,2,1.39,800,1,0.20,800,800,800,907,671,789,800.00,0.00,0,0,856,822,761,727,666,839,744,15,118,100,470,1,1,14764898,118,14.81,3.96,12,0.00,54.00,202.00,907,20241230,-11.80,336,20240628,138.10,899,-11.01,20250403,535,49.53,20250313,907,-11.80,20241230,336,138.10,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250515,150943,57,100.00,KONEX,,,N,N,N,N, ,N,800,11,2,1.39,800,1,0.20,800,800,800,907,671,789,800.00,0.00,0,0,856,822,761,727,666,839,744,15,118,100,470,1,1,14764898,118,14.81,3.96,12,0.00,54.00,202.00,907,20241230,-11.80,336,20240628,138.10,899,-11.01,20250403,535,49.53,20250313,907,-11.80,20241230,336,138.10,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250515,140944,57,100.00,KONEX,,,N,N,N,N, ,N,800,11,2,1.39,800,1,0.20,800,800,800,907,671,789,800.00,0.00,0,0,856,822,761,727,666,839,744,15,118,100,470,1,1,14764898,118,14.81,3.96,12,0.00,54.00,202.00,907,20241230,-11.80,336,20240628,138.10,899,-11.01,20250403,535,49.53,20250313,907,-11.80,20241230,336,138.10,20240628,0.00,Y,233990,100,14 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 160819 57 100.00 KONEX N N N N N 788 -12 5 -1.50 386277 552 55200.00 789 789 699 920 680 800 699.78 0.00 0 0 800 800 800 800 800 800 800 15 120 100 480 1 1 14764898 116 14.59 3.90 12 0.00 54.00 202.00 907 20241230 -13.12 336 20240628 134.52 899 -12.35 20250403 535 47.29 20250313 907 -13.12 20241230 336 134.52 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
3 20250516 150835 57 100.00 KONEX N N N N N 788 -12 5 -1.50 386277 552 55200.00 789 789 699 920 680 800 699.78 0.00 0 0 800 800 800 800 800 800 800 15 120 100 480 1 1 14764898 116 14.59 3.90 12 0.00 54.00 202.00 907 20241230 -13.12 336 20240628 134.52 899 -12.35 20250403 535 47.29 20250313 907 -13.12 20241230 336 134.52 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
4 20250516 140830 57 100.00 KONEX N N N N N 789 -11 5 -1.38 789 1 100.00 789 789 789 920 680 800 789.00 0.00 0 0 800 800 800 800 800 800 800 15 120 100 480 1 1 14764898 116 14.61 3.91 12 0.00 54.00 202.00 907 20241230 -13.01 336 20240628 134.82 899 -12.24 20250403 535 47.48 20250313 907 -13.01 20241230 336 134.82 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
5 20250516 130826 57 100.00 KONEX N N N N N 789 -11 5 -1.38 789 1 100.00 789 789 789 920 680 800 789.00 0.00 0 0 800 800 800 800 800 800 800 15 120 100 480 1 1 14764898 116 14.61 3.91 12 0.00 54.00 202.00 907 20241230 -13.01 336 20240628 134.82 899 -12.24 20250403 535 47.48 20250313 907 -13.01 20241230 336 134.82 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
6 20250516 120832 57 100.00 KONEX N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 920 680 800 0.00 0.00 0 0 800 800 800 800 800 800 800 15 120 100 480 1 1 14764898 118 14.81 3.96 12 0.00 54.00 202.00 907 20241230 -11.80 336 20240628 138.10 899 -11.01 20250403 535 49.53 20250313 907 -11.80 20241230 336 138.10 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
7 20250516 110757 57 100.00 KONEX N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 920 680 800 0.00 0.00 0 0 800 800 800 800 800 800 800 15 120 100 480 1 1 14764898 118 14.81 3.96 12 0.00 54.00 202.00 907 20241230 -11.80 336 20240628 138.10 899 -11.01 20250403 535 49.53 20250313 907 -11.80 20241230 336 138.10 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
8 20250516 100823 57 100.00 KONEX N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 920 680 800 0.00 0.00 0 0 800 800 800 800 800 800 800 15 120 100 480 1 1 14764898 118 14.81 3.96 12 0.00 54.00 202.00 907 20241230 -11.80 336 20240628 138.10 899 -11.01 20250403 535 49.53 20250313 907 -11.80 20241230 336 138.10 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
9 20250516 090834 57 100.00 KONEX N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 920 680 800 0.00 0.00 0 0 800 800 800 800 800 800 800 15 120 100 480 1 1 14764898 118 14.81 3.96 12 0.00 54.00 202.00 907 20241230 -11.80 336 20240628 138.10 899 -11.01 20250403 535 49.53 20250313 907 -11.80 20241230 336 138.10 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
10 20250515 160932 57 100.00 KONEX N N N N N 800 11 2 1.39 800 1 0.20 800 800 800 907 671 789 800.00 0.00 0 0 856 822 761 727 666 839 744 15 118 100 470 1 1 14764898 118 14.81 3.96 12 0.00 54.00 202.00 907 20241230 -11.80 336 20240628 138.10 899 -11.01 20250403 535 49.53 20250313 907 -11.80 20241230 336 138.10 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
11 20250515 150943 57 100.00 KONEX N N N N N 800 11 2 1.39 800 1 0.20 800 800 800 907 671 789 800.00 0.00 0 0 856 822 761 727 666 839 744 15 118 100 470 1 1 14764898 118 14.81 3.96 12 0.00 54.00 202.00 907 20241230 -11.80 336 20240628 138.10 899 -11.01 20250403 535 49.53 20250313 907 -11.80 20241230 336 138.10 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
12 20250515 140944 57 100.00 KONEX N N N N N 800 11 2 1.39 800 1 0.20 800 800 800 907 671 789 800.00 0.00 0 0 856 822 761 727 666 839 744 15 118 100 470 1 1 14764898 118 14.81 3.96 12 0.00 54.00 202.00 907 20241230 -11.80 336 20240628 138.10 899 -11.01 20250403 535 49.53 20250313 907 -11.80 20241230 336 138.10 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N