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
234070/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,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250516,150835,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250516,140830,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250516,130826,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250516,120832,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250516,110757,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250516,100823,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250516,090834,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250515,160933,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250515,150943,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250515,140944,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 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 1000 0 3 0.00 1000 1 100.00 1000 1000 1000 1150 850 1000 1000.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 35 150 500 600 1 1 6960703 70 -0.46 0.20 12 0.00 -2183.00 5020.00 1977 20240510 -49.42 728 20241202 37.36 1565 -36.10 20250305 822 21.65 20250110 1791 -44.17 20240612 728 37.36 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
3 20250516 150835 57 100.00 KONEX N N N N N 1000 0 3 0.00 1000 1 100.00 1000 1000 1000 1150 850 1000 1000.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 35 150 500 600 1 1 6960703 70 -0.46 0.20 12 0.00 -2183.00 5020.00 1977 20240510 -49.42 728 20241202 37.36 1565 -36.10 20250305 822 21.65 20250110 1791 -44.17 20240612 728 37.36 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
4 20250516 140830 57 100.00 KONEX N N N N N 1000 0 3 0.00 1000 1 100.00 1000 1000 1000 1150 850 1000 1000.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 35 150 500 600 1 1 6960703 70 -0.46 0.20 12 0.00 -2183.00 5020.00 1977 20240510 -49.42 728 20241202 37.36 1565 -36.10 20250305 822 21.65 20250110 1791 -44.17 20240612 728 37.36 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
5 20250516 130826 57 100.00 KONEX N N N N N 1000 0 3 0.00 1000 1 100.00 1000 1000 1000 1150 850 1000 1000.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 35 150 500 600 1 1 6960703 70 -0.46 0.20 12 0.00 -2183.00 5020.00 1977 20240510 -49.42 728 20241202 37.36 1565 -36.10 20250305 822 21.65 20250110 1791 -44.17 20240612 728 37.36 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
6 20250516 120832 57 100.00 KONEX N N N N N 1000 0 3 0.00 1000 1 100.00 1000 1000 1000 1150 850 1000 1000.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 35 150 500 600 1 1 6960703 70 -0.46 0.20 12 0.00 -2183.00 5020.00 1977 20240510 -49.42 728 20241202 37.36 1565 -36.10 20250305 822 21.65 20250110 1791 -44.17 20240612 728 37.36 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
7 20250516 110757 57 100.00 KONEX N N N N N 1000 0 3 0.00 1000 1 100.00 1000 1000 1000 1150 850 1000 1000.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 35 150 500 600 1 1 6960703 70 -0.46 0.20 12 0.00 -2183.00 5020.00 1977 20240510 -49.42 728 20241202 37.36 1565 -36.10 20250305 822 21.65 20250110 1791 -44.17 20240612 728 37.36 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
8 20250516 100823 57 100.00 KONEX N N N N N 1000 0 3 0.00 1000 1 100.00 1000 1000 1000 1150 850 1000 1000.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 35 150 500 600 1 1 6960703 70 -0.46 0.20 12 0.00 -2183.00 5020.00 1977 20240510 -49.42 728 20241202 37.36 1565 -36.10 20250305 822 21.65 20250110 1791 -44.17 20240612 728 37.36 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
9 20250516 090834 57 100.00 KONEX N N N N N 1000 0 3 0.00 1000 1 100.00 1000 1000 1000 1150 850 1000 1000.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 35 150 500 600 1 1 6960703 70 -0.46 0.20 12 0.00 -2183.00 5020.00 1977 20240510 -49.42 728 20241202 37.36 1565 -36.10 20250305 822 21.65 20250110 1791 -44.17 20240612 728 37.36 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
10 20250515 160933 57 100.00 KONEX N N N N N 1000 0 3 0.00 1000 1 100.00 1000 1000 1000 1150 850 1000 1000.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 35 150 500 600 1 1 6960703 70 -0.46 0.20 12 0.00 -2183.00 5020.00 1977 20240510 -49.42 728 20241202 37.36 1565 -36.10 20250305 822 21.65 20250110 1791 -44.17 20240612 728 37.36 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
11 20250515 150943 57 100.00 KONEX N N N N N 1000 0 3 0.00 1000 1 100.00 1000 1000 1000 1150 850 1000 1000.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 35 150 500 600 1 1 6960703 70 -0.46 0.20 12 0.00 -2183.00 5020.00 1977 20240510 -49.42 728 20241202 37.36 1565 -36.10 20250305 822 21.65 20250110 1791 -44.17 20240612 728 37.36 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
12 20250515 140944 57 100.00 KONEX N N N N N 1000 0 3 0.00 1000 1 100.00 1000 1000 1000 1150 850 1000 1000.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 35 150 500 600 1 1 6960703 70 -0.46 0.20 12 0.00 -2183.00 5020.00 1977 20240510 -49.42 728 20241202 37.36 1565 -36.10 20250305 822 21.65 20250110 1791 -44.17 20240612 728 37.36 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N