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
244880/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
20250516,160829,57,100.00,KONEX,,,N,N,N,N, ,N,2200,30,2,1.38,1223675,580,26.46,2295,2295,2100,2495,1845,2170,2109.78,0.00,0,0,2283,2226,2198,2141,2113,2212,2127,25,325,500,1380,5,1,5020000,110,3.64,0.46,12,0.01,604.00,4757.00,3035,20240514,-27.51,1530,20241219,43.79,2500,-12.00,20250320,1650,33.33,20250115,2945,-25.30,20240516,1530,43.79,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250516,150845,57,100.00,KONEX,,,N,N,N,N, ,N,2200,30,2,1.38,1223675,580,26.46,2295,2295,2100,2495,1845,2170,2109.78,0.00,0,0,2283,2226,2198,2141,2113,2212,2127,25,325,500,1380,5,1,5020000,110,3.64,0.46,12,0.01,604.00,4757.00,3035,20240514,-27.51,1530,20241219,43.79,2500,-12.00,20250320,1650,33.33,20250115,2945,-25.30,20240516,1530,43.79,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250516,140839,57,100.00,KONEX,,,N,N,N,N, ,N,2200,30,2,1.38,1223675,580,26.46,2295,2295,2100,2495,1845,2170,2109.78,0.00,0,0,2283,2226,2198,2141,2113,2212,2127,25,325,500,1380,5,1,5020000,110,3.64,0.46,12,0.01,604.00,4757.00,3035,20240514,-27.51,1530,20241219,43.79,2500,-12.00,20250320,1650,33.33,20250115,2945,-25.30,20240516,1530,43.79,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250516,130837,57,100.00,KONEX,,,N,N,N,N, ,N,2200,30,2,1.38,1223675,580,26.46,2295,2295,2100,2495,1845,2170,2109.78,0.00,0,0,2283,2226,2198,2141,2113,2212,2127,25,325,500,1380,5,1,5020000,110,3.64,0.46,12,0.01,604.00,4757.00,3035,20240514,-27.51,1530,20241219,43.79,2500,-12.00,20250320,1650,33.33,20250115,2945,-25.30,20240516,1530,43.79,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250516,120841,57,100.00,KONEX,,,N,N,N,N, ,N,2200,30,2,1.38,1223675,580,26.46,2295,2295,2100,2495,1845,2170,2109.78,0.00,0,0,2283,2226,2198,2141,2113,2212,2127,25,325,500,1380,5,1,5020000,110,3.64,0.46,12,0.01,604.00,4757.00,3035,20240514,-27.51,1530,20241219,43.79,2500,-12.00,20250320,1650,33.33,20250115,2945,-25.30,20240516,1530,43.79,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250516,110806,57,100.00,KONEX,,,N,N,N,N, ,N,2200,30,2,1.38,1223675,580,26.46,2295,2295,2100,2495,1845,2170,2109.78,0.00,0,0,2283,2226,2198,2141,2113,2212,2127,25,325,500,1380,5,1,5020000,110,3.64,0.46,12,0.01,604.00,4757.00,3035,20240514,-27.51,1530,20241219,43.79,2500,-12.00,20250320,1650,33.33,20250115,2945,-25.30,20240516,1530,43.79,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250516,100832,57,100.00,KONEX,,,N,N,N,N, ,N,2200,30,2,1.38,1223675,580,26.46,2295,2295,2100,2495,1845,2170,2109.78,0.00,0,0,2283,2226,2198,2141,2113,2212,2127,25,325,500,1380,5,1,5020000,110,3.64,0.46,12,0.01,604.00,4757.00,3035,20240514,-27.51,1530,20241219,43.79,2500,-12.00,20250320,1650,33.33,20250115,2945,-25.30,20240516,1530,43.79,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250516,090843,57,100.00,KONEX,,,N,N,N,N, ,N,2295,125,2,5.76,2295,1,0.05,2295,2295,2295,2495,1845,2170,2295.00,0.00,0,0,2283,2226,2198,2141,2113,2212,2127,25,325,500,1380,5,1,5020000,115,3.80,0.48,12,0.00,604.00,4757.00,3035,20240514,-24.38,1530,20241219,50.00,2500,-8.20,20250320,1650,39.09,20250115,2945,-22.07,20240516,1530,50.00,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250515,160944,57,100.00,KONEX,,,N,N,N,N, ,N,2170,-60,5,-2.69,4756725,2192,545.27,2255,2255,2170,2560,1900,2230,2170.04,0.00,0,0,2356,2292,2211,2147,2066,2252,2107,25,330,500,1420,5,1,5020000,109,3.59,0.46,12,0.04,604.00,4757.00,3090,20240502,-29.77,1530,20241219,41.83,2500,-13.20,20250320,1650,31.52,20250115,2945,-26.32,20240516,1530,41.83,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250515,150955,57,100.00,KONEX,,,N,N,N,N, ,N,2170,-60,5,-2.69,156325,72,17.91,2255,2255,2170,2560,1900,2230,2171.18,0.00,0,0,2356,2292,2211,2147,2066,2252,2107,25,330,500,1420,5,1,5020000,109,3.59,0.46,12,0.00,604.00,4757.00,3090,20240502,-29.77,1530,20241219,41.83,2500,-13.20,20250320,1650,31.52,20250115,2945,-26.32,20240516,1530,41.83,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250515,140955,57,100.00,KONEX,,,N,N,N,N, ,N,2255,25,2,1.12,2255,1,0.25,2255,2255,2255,2560,1900,2230,2255.00,0.00,0,0,2356,2292,2211,2147,2066,2252,2107,25,330,500,1420,5,1,5020000,113,3.73,0.47,12,0.00,604.00,4757.00,3090,20240502,-27.02,1530,20241219,47.39,2500,-9.80,20250320,1650,36.67,20250115,2945,-23.43,20240516,1530,47.39,20241219,0.00,Y,244880,500,25 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 160829 57 100.00 KONEX N N N N N 2200 30 2 1.38 1223675 580 26.46 2295 2295 2100 2495 1845 2170 2109.78 0.00 0 0 2283 2226 2198 2141 2113 2212 2127 25 325 500 1380 5 1 5020000 110 3.64 0.46 12 0.01 604.00 4757.00 3035 20240514 -27.51 1530 20241219 43.79 2500 -12.00 20250320 1650 33.33 20250115 2945 -25.30 20240516 1530 43.79 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
3 20250516 150845 57 100.00 KONEX N N N N N 2200 30 2 1.38 1223675 580 26.46 2295 2295 2100 2495 1845 2170 2109.78 0.00 0 0 2283 2226 2198 2141 2113 2212 2127 25 325 500 1380 5 1 5020000 110 3.64 0.46 12 0.01 604.00 4757.00 3035 20240514 -27.51 1530 20241219 43.79 2500 -12.00 20250320 1650 33.33 20250115 2945 -25.30 20240516 1530 43.79 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
4 20250516 140839 57 100.00 KONEX N N N N N 2200 30 2 1.38 1223675 580 26.46 2295 2295 2100 2495 1845 2170 2109.78 0.00 0 0 2283 2226 2198 2141 2113 2212 2127 25 325 500 1380 5 1 5020000 110 3.64 0.46 12 0.01 604.00 4757.00 3035 20240514 -27.51 1530 20241219 43.79 2500 -12.00 20250320 1650 33.33 20250115 2945 -25.30 20240516 1530 43.79 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
5 20250516 130837 57 100.00 KONEX N N N N N 2200 30 2 1.38 1223675 580 26.46 2295 2295 2100 2495 1845 2170 2109.78 0.00 0 0 2283 2226 2198 2141 2113 2212 2127 25 325 500 1380 5 1 5020000 110 3.64 0.46 12 0.01 604.00 4757.00 3035 20240514 -27.51 1530 20241219 43.79 2500 -12.00 20250320 1650 33.33 20250115 2945 -25.30 20240516 1530 43.79 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
6 20250516 120841 57 100.00 KONEX N N N N N 2200 30 2 1.38 1223675 580 26.46 2295 2295 2100 2495 1845 2170 2109.78 0.00 0 0 2283 2226 2198 2141 2113 2212 2127 25 325 500 1380 5 1 5020000 110 3.64 0.46 12 0.01 604.00 4757.00 3035 20240514 -27.51 1530 20241219 43.79 2500 -12.00 20250320 1650 33.33 20250115 2945 -25.30 20240516 1530 43.79 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
7 20250516 110806 57 100.00 KONEX N N N N N 2200 30 2 1.38 1223675 580 26.46 2295 2295 2100 2495 1845 2170 2109.78 0.00 0 0 2283 2226 2198 2141 2113 2212 2127 25 325 500 1380 5 1 5020000 110 3.64 0.46 12 0.01 604.00 4757.00 3035 20240514 -27.51 1530 20241219 43.79 2500 -12.00 20250320 1650 33.33 20250115 2945 -25.30 20240516 1530 43.79 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
8 20250516 100832 57 100.00 KONEX N N N N N 2200 30 2 1.38 1223675 580 26.46 2295 2295 2100 2495 1845 2170 2109.78 0.00 0 0 2283 2226 2198 2141 2113 2212 2127 25 325 500 1380 5 1 5020000 110 3.64 0.46 12 0.01 604.00 4757.00 3035 20240514 -27.51 1530 20241219 43.79 2500 -12.00 20250320 1650 33.33 20250115 2945 -25.30 20240516 1530 43.79 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
9 20250516 090843 57 100.00 KONEX N N N N N 2295 125 2 5.76 2295 1 0.05 2295 2295 2295 2495 1845 2170 2295.00 0.00 0 0 2283 2226 2198 2141 2113 2212 2127 25 325 500 1380 5 1 5020000 115 3.80 0.48 12 0.00 604.00 4757.00 3035 20240514 -24.38 1530 20241219 50.00 2500 -8.20 20250320 1650 39.09 20250115 2945 -22.07 20240516 1530 50.00 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
10 20250515 160944 57 100.00 KONEX N N N N N 2170 -60 5 -2.69 4756725 2192 545.27 2255 2255 2170 2560 1900 2230 2170.04 0.00 0 0 2356 2292 2211 2147 2066 2252 2107 25 330 500 1420 5 1 5020000 109 3.59 0.46 12 0.04 604.00 4757.00 3090 20240502 -29.77 1530 20241219 41.83 2500 -13.20 20250320 1650 31.52 20250115 2945 -26.32 20240516 1530 41.83 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
11 20250515 150955 57 100.00 KONEX N N N N N 2170 -60 5 -2.69 156325 72 17.91 2255 2255 2170 2560 1900 2230 2171.18 0.00 0 0 2356 2292 2211 2147 2066 2252 2107 25 330 500 1420 5 1 5020000 109 3.59 0.46 12 0.00 604.00 4757.00 3090 20240502 -29.77 1530 20241219 41.83 2500 -13.20 20250320 1650 31.52 20250115 2945 -26.32 20240516 1530 41.83 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
12 20250515 140955 57 100.00 KONEX N N N N N 2255 25 2 1.12 2255 1 0.25 2255 2255 2255 2560 1900 2230 2255.00 0.00 0 0 2356 2292 2211 2147 2066 2252 2107 25 330 500 1420 5 1 5020000 113 3.73 0.47 12 0.00 604.00 4757.00 3090 20240502 -27.02 1530 20241219 47.39 2500 -9.80 20250320 1650 36.67 20250115 2945 -23.43 20240516 1530 47.39 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N