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
251280/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
20250516,160833,57,100.00,KONEX,,,N,N,N,N, ,N,5020,-10,5,-0.20,3685110,732,100.27,5100,5100,4820,5780,4280,5030,5034.30,0.00,0,0,5210,5120,4960,4870,4710,5040,4790,16,750,500,3210,10,1,3281344,165,-25.74,17.13,12,0.02,-195.00,293.00,9200,20240920,-45.43,4800,20250515,4.58,8910,-43.66,20250203,4800,4.58,20250515,9200,-45.43,20240920,4800,4.58,20250515,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250516,150849,57,100.00,KONEX,,,N,N,N,N, ,N,5020,-10,5,-0.20,3685110,732,100.27,5100,5100,4820,5780,4280,5030,5034.30,0.00,0,0,5210,5120,4960,4870,4710,5040,4790,16,750,500,3210,10,1,3281344,165,-25.74,17.13,12,0.02,-195.00,293.00,9200,20240920,-45.43,4800,20250515,4.58,8910,-43.66,20250203,4800,4.58,20250515,9200,-45.43,20240920,4800,4.58,20250515,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250516,140844,57,100.00,KONEX,,,N,N,N,N, ,N,5070,40,2,0.80,3584710,712,97.53,5100,5100,4820,5780,4280,5030,5034.71,0.00,0,0,5210,5120,4960,4870,4710,5040,4790,16,750,500,3210,10,1,3281344,166,-26.00,17.30,12,0.02,-195.00,293.00,9200,20240920,-44.89,4800,20250515,5.62,8910,-43.10,20250203,4800,5.62,20250515,9200,-44.89,20240920,4800,5.62,20250515,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250516,130841,57,100.00,KONEX,,,N,N,N,N, ,N,5070,40,2,0.80,3569500,709,97.12,5100,5100,4820,5780,4280,5030,5034.56,0.00,0,0,5210,5120,4960,4870,4710,5040,4790,16,750,500,3210,10,1,3281344,166,-26.00,17.30,12,0.02,-195.00,293.00,9200,20240920,-44.89,4800,20250515,5.62,8910,-43.10,20250203,4800,5.62,20250515,9200,-44.89,20240920,4800,5.62,20250515,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250516,120845,57,100.00,KONEX,,,N,N,N,N, ,N,5070,40,2,0.80,3554790,706,96.71,5100,5100,4820,5780,4280,5030,5035.11,0.00,0,0,5210,5120,4960,4870,4710,5040,4790,16,750,500,3210,10,1,3281344,166,-26.00,17.30,12,0.02,-195.00,293.00,9200,20240920,-44.89,4800,20250515,5.62,8910,-43.10,20250203,4800,5.62,20250515,9200,-44.89,20240920,4800,5.62,20250515,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250516,110810,57,100.00,KONEX,,,N,N,N,N, ,N,5070,40,2,0.80,3540070,703,96.30,5100,5100,4820,5780,4280,5030,5035.66,0.00,0,0,5210,5120,4960,4870,4710,5040,4790,16,750,500,3210,10,1,3281344,166,-26.00,17.30,12,0.02,-195.00,293.00,9200,20240920,-44.89,4800,20250515,5.62,8910,-43.10,20250203,4800,5.62,20250515,9200,-44.89,20240920,4800,5.62,20250515,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250516,100836,57,100.00,KONEX,,,N,N,N,N, ,N,5090,60,2,1.19,10190,2,0.27,5100,5100,5090,5780,4280,5030,5095.00,0.00,0,0,5210,5120,4960,4870,4710,5040,4790,16,750,500,3210,10,1,3281344,167,-26.10,17.37,12,0.00,-195.00,293.00,9200,20240920,-44.67,4800,20250515,6.04,8910,-42.87,20250203,4800,6.04,20250515,9200,-44.67,20240920,4800,6.04,20250515,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250516,090847,57,100.00,KONEX,,,N,N,N,N, ,N,5030,0,3,0.00,0,0,0.00,0,0,0,5780,4280,5030,0.00,0.00,0,0,5210,5120,4960,4870,4710,5040,4790,16,750,500,3210,10,1,3281344,165,-25.79,17.17,12,0.00,-195.00,293.00,9200,20240920,-45.33,4800,20250515,4.79,8910,-43.55,20250203,4800,4.79,20250515,9200,-45.33,20240920,4800,4.79,20250515,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250515,160948,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5030,0,3,0.00,3600385,730,295.55,5050,5050,4800,5780,4280,5030,4932.03,0.00,0,0,5263,5146,5023,4906,4783,5085,4845,16,750,500,3210,10,1,3281344,165,-25.79,17.17,12,0.02,-195.00,293.00,9200,20240920,-45.33,4800,20250515,4.79,8910,-43.55,20250203,4800,4.79,20250515,9200,-45.33,20240920,4800,4.79,20250515,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250515,151000,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5030,0,3,0.00,3600385,730,295.55,5050,5050,4800,5780,4280,5030,4932.03,0.00,0,0,5263,5146,5023,4906,4783,5085,4845,16,750,500,3210,10,1,3281344,165,-25.79,17.17,12,0.02,-195.00,293.00,9200,20240920,-45.33,4800,20250515,4.79,8910,-43.55,20250203,4800,4.79,20250515,9200,-45.33,20240920,4800,4.79,20250515,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250515,141001,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5030,0,3,0.00,3600385,730,295.55,5050,5050,4800,5780,4280,5030,4932.03,0.00,0,0,5263,5146,5023,4906,4783,5085,4845,16,750,500,3210,10,1,3281344,165,-25.79,17.17,12,0.02,-195.00,293.00,9200,20240920,-45.33,4800,20250515,4.79,8910,-43.55,20250203,4800,4.79,20250515,9200,-45.33,20240920,4800,4.79,20250515,0.00,Y,251280,500,16 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 160833 57 100.00 KONEX N N N N N 5020 -10 5 -0.20 3685110 732 100.27 5100 5100 4820 5780 4280 5030 5034.30 0.00 0 0 5210 5120 4960 4870 4710 5040 4790 16 750 500 3210 10 1 3281344 165 -25.74 17.13 12 0.02 -195.00 293.00 9200 20240920 -45.43 4800 20250515 4.58 8910 -43.66 20250203 4800 4.58 20250515 9200 -45.43 20240920 4800 4.58 20250515 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
3 20250516 150849 57 100.00 KONEX N N N N N 5020 -10 5 -0.20 3685110 732 100.27 5100 5100 4820 5780 4280 5030 5034.30 0.00 0 0 5210 5120 4960 4870 4710 5040 4790 16 750 500 3210 10 1 3281344 165 -25.74 17.13 12 0.02 -195.00 293.00 9200 20240920 -45.43 4800 20250515 4.58 8910 -43.66 20250203 4800 4.58 20250515 9200 -45.43 20240920 4800 4.58 20250515 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
4 20250516 140844 57 100.00 KONEX N N N N N 5070 40 2 0.80 3584710 712 97.53 5100 5100 4820 5780 4280 5030 5034.71 0.00 0 0 5210 5120 4960 4870 4710 5040 4790 16 750 500 3210 10 1 3281344 166 -26.00 17.30 12 0.02 -195.00 293.00 9200 20240920 -44.89 4800 20250515 5.62 8910 -43.10 20250203 4800 5.62 20250515 9200 -44.89 20240920 4800 5.62 20250515 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
5 20250516 130841 57 100.00 KONEX N N N N N 5070 40 2 0.80 3569500 709 97.12 5100 5100 4820 5780 4280 5030 5034.56 0.00 0 0 5210 5120 4960 4870 4710 5040 4790 16 750 500 3210 10 1 3281344 166 -26.00 17.30 12 0.02 -195.00 293.00 9200 20240920 -44.89 4800 20250515 5.62 8910 -43.10 20250203 4800 5.62 20250515 9200 -44.89 20240920 4800 5.62 20250515 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
6 20250516 120845 57 100.00 KONEX N N N N N 5070 40 2 0.80 3554790 706 96.71 5100 5100 4820 5780 4280 5030 5035.11 0.00 0 0 5210 5120 4960 4870 4710 5040 4790 16 750 500 3210 10 1 3281344 166 -26.00 17.30 12 0.02 -195.00 293.00 9200 20240920 -44.89 4800 20250515 5.62 8910 -43.10 20250203 4800 5.62 20250515 9200 -44.89 20240920 4800 5.62 20250515 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
7 20250516 110810 57 100.00 KONEX N N N N N 5070 40 2 0.80 3540070 703 96.30 5100 5100 4820 5780 4280 5030 5035.66 0.00 0 0 5210 5120 4960 4870 4710 5040 4790 16 750 500 3210 10 1 3281344 166 -26.00 17.30 12 0.02 -195.00 293.00 9200 20240920 -44.89 4800 20250515 5.62 8910 -43.10 20250203 4800 5.62 20250515 9200 -44.89 20240920 4800 5.62 20250515 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
8 20250516 100836 57 100.00 KONEX N N N N N 5090 60 2 1.19 10190 2 0.27 5100 5100 5090 5780 4280 5030 5095.00 0.00 0 0 5210 5120 4960 4870 4710 5040 4790 16 750 500 3210 10 1 3281344 167 -26.10 17.37 12 0.00 -195.00 293.00 9200 20240920 -44.67 4800 20250515 6.04 8910 -42.87 20250203 4800 6.04 20250515 9200 -44.67 20240920 4800 6.04 20250515 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
9 20250516 090847 57 100.00 KONEX N N N N N 5030 0 3 0.00 0 0 0.00 0 0 0 5780 4280 5030 0.00 0.00 0 0 5210 5120 4960 4870 4710 5040 4790 16 750 500 3210 10 1 3281344 165 -25.79 17.17 12 0.00 -195.00 293.00 9200 20240920 -45.33 4800 20250515 4.79 8910 -43.55 20250203 4800 4.79 20250515 9200 -45.33 20240920 4800 4.79 20250515 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
10 20250515 160948 57 100.00 KONEX 신저가 N N N N N 5030 0 3 0.00 3600385 730 295.55 5050 5050 4800 5780 4280 5030 4932.03 0.00 0 0 5263 5146 5023 4906 4783 5085 4845 16 750 500 3210 10 1 3281344 165 -25.79 17.17 12 0.02 -195.00 293.00 9200 20240920 -45.33 4800 20250515 4.79 8910 -43.55 20250203 4800 4.79 20250515 9200 -45.33 20240920 4800 4.79 20250515 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
11 20250515 151000 57 100.00 KONEX 신저가 N N N N N 5030 0 3 0.00 3600385 730 295.55 5050 5050 4800 5780 4280 5030 4932.03 0.00 0 0 5263 5146 5023 4906 4783 5085 4845 16 750 500 3210 10 1 3281344 165 -25.79 17.17 12 0.02 -195.00 293.00 9200 20240920 -45.33 4800 20250515 4.79 8910 -43.55 20250203 4800 4.79 20250515 9200 -45.33 20240920 4800 4.79 20250515 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
12 20250515 141001 57 100.00 KONEX 신저가 N N N N N 5030 0 3 0.00 3600385 730 295.55 5050 5050 4800 5780 4280 5030 4932.03 0.00 0 0 5263 5146 5023 4906 4783 5085 4845 16 750 500 3210 10 1 3281344 165 -25.79 17.17 12 0.02 -195.00 293.00 9200 20240920 -45.33 4800 20250515 4.79 8910 -43.55 20250203 4800 4.79 20250515 9200 -45.33 20240920 4800 4.79 20250515 0.00 Y 251280 500 16 억 0 N N 0 N 00 N