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
266170/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
20250516,160845,57,100.00,KONEX,,,N,N,N,N, ,N,599,-11,5,-1.80,599,1,0.60,599,599,599,701,519,610,599.00,5.26,0,0,672,640,616,584,560,657,601,37,91,500,360,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,430,39.30,20250429,905,-33.81,20240701,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250516,150901,57,100.00,KONEX,,,N,N,N,N, ,N,599,-11,5,-1.80,599,1,0.60,599,599,599,701,519,610,599.00,5.26,0,0,672,640,616,584,560,657,601,37,91,500,360,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,430,39.30,20250429,905,-33.81,20240701,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250516,140856,57,100.00,KONEX,,,N,N,N,N, ,N,599,-11,5,-1.80,599,1,0.60,599,599,599,701,519,610,599.00,5.26,0,0,672,640,616,584,560,657,601,37,91,500,360,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,430,39.30,20250429,905,-33.81,20240701,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250516,130854,57,100.00,KONEX,,,N,N,N,N, ,N,599,-11,5,-1.80,599,1,0.60,599,599,599,701,519,610,599.00,5.26,0,0,672,640,616,584,560,657,601,37,91,500,360,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,430,39.30,20250429,905,-33.81,20240701,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250516,120857,57,100.00,KONEX,,,N,N,N,N, ,N,599,-11,5,-1.80,599,1,0.60,599,599,599,701,519,610,599.00,5.26,0,0,672,640,616,584,560,657,601,37,91,500,360,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,430,39.30,20250429,905,-33.81,20240701,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250516,110822,57,100.00,KONEX,,,N,N,N,N, ,N,599,-11,5,-1.80,599,1,0.60,599,599,599,701,519,610,599.00,5.26,0,0,672,640,616,584,560,657,601,37,91,500,360,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,430,39.30,20250429,905,-33.81,20240701,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250516,100847,57,100.00,KONEX,,,N,N,N,N, ,N,599,-11,5,-1.80,599,1,0.60,599,599,599,701,519,610,599.00,5.26,0,0,672,640,616,584,560,657,601,37,91,500,360,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,430,39.30,20250429,905,-33.81,20240701,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250516,090900,57,100.00,KONEX,,,N,N,N,N, ,N,599,-11,5,-1.80,599,1,0.60,599,599,599,701,519,610,599.00,5.26,0,0,672,640,616,584,560,657,601,37,91,500,360,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,430,39.30,20250429,905,-33.81,20240701,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250515,161003,57,100.00,KONEX,,,N,N,N,N, ,N,610,30,2,5.17,102358,166,276.67,592,648,592,667,493,580,616.61,5.26,0,0,616,598,574,556,532,607,565,37,87,500,340,1,1,7338267,45,-0.84,1.50,12,0.00,-728.00,408.00,908,20240507,-32.82,357,20240604,70.87,700,-12.86,20250109,430,41.86,20250429,905,-32.60,20240701,357,70.87,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250515,151015,57,100.00,KONEX,,,N,N,N,N, ,N,610,30,2,5.17,102358,166,276.67,592,648,592,667,493,580,616.61,5.26,0,0,616,598,574,556,532,607,565,37,87,500,340,1,1,7338267,45,-0.84,1.50,12,0.00,-728.00,408.00,908,20240507,-32.82,357,20240604,70.87,700,-12.86,20250109,430,41.86,20250429,905,-32.60,20240701,357,70.87,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250515,141016,57,100.00,KONEX,,,N,N,N,N, ,N,610,30,2,5.17,102358,166,276.67,592,648,592,667,493,580,616.61,5.26,0,0,616,598,574,556,532,607,565,37,87,500,340,1,1,7338267,45,-0.84,1.50,12,0.00,-728.00,408.00,908,20240507,-32.82,357,20240604,70.87,700,-12.86,20250109,430,41.86,20250429,905,-32.60,20240701,357,70.87,20240604,0.00,Y,266170,500,36 억,,386293,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 160845 57 100.00 KONEX N N N N N 599 -11 5 -1.80 599 1 0.60 599 599 599 701 519 610 599.00 5.26 0 0 672 640 616 584 560 657 601 37 91 500 360 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 430 39.30 20250429 905 -33.81 20240701 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
3 20250516 150901 57 100.00 KONEX N N N N N 599 -11 5 -1.80 599 1 0.60 599 599 599 701 519 610 599.00 5.26 0 0 672 640 616 584 560 657 601 37 91 500 360 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 430 39.30 20250429 905 -33.81 20240701 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
4 20250516 140856 57 100.00 KONEX N N N N N 599 -11 5 -1.80 599 1 0.60 599 599 599 701 519 610 599.00 5.26 0 0 672 640 616 584 560 657 601 37 91 500 360 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 430 39.30 20250429 905 -33.81 20240701 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
5 20250516 130854 57 100.00 KONEX N N N N N 599 -11 5 -1.80 599 1 0.60 599 599 599 701 519 610 599.00 5.26 0 0 672 640 616 584 560 657 601 37 91 500 360 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 430 39.30 20250429 905 -33.81 20240701 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
6 20250516 120857 57 100.00 KONEX N N N N N 599 -11 5 -1.80 599 1 0.60 599 599 599 701 519 610 599.00 5.26 0 0 672 640 616 584 560 657 601 37 91 500 360 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 430 39.30 20250429 905 -33.81 20240701 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
7 20250516 110822 57 100.00 KONEX N N N N N 599 -11 5 -1.80 599 1 0.60 599 599 599 701 519 610 599.00 5.26 0 0 672 640 616 584 560 657 601 37 91 500 360 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 430 39.30 20250429 905 -33.81 20240701 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
8 20250516 100847 57 100.00 KONEX N N N N N 599 -11 5 -1.80 599 1 0.60 599 599 599 701 519 610 599.00 5.26 0 0 672 640 616 584 560 657 601 37 91 500 360 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 430 39.30 20250429 905 -33.81 20240701 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
9 20250516 090900 57 100.00 KONEX N N N N N 599 -11 5 -1.80 599 1 0.60 599 599 599 701 519 610 599.00 5.26 0 0 672 640 616 584 560 657 601 37 91 500 360 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 430 39.30 20250429 905 -33.81 20240701 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
10 20250515 161003 57 100.00 KONEX N N N N N 610 30 2 5.17 102358 166 276.67 592 648 592 667 493 580 616.61 5.26 0 0 616 598 574 556 532 607 565 37 87 500 340 1 1 7338267 45 -0.84 1.50 12 0.00 -728.00 408.00 908 20240507 -32.82 357 20240604 70.87 700 -12.86 20250109 430 41.86 20250429 905 -32.60 20240701 357 70.87 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
11 20250515 151015 57 100.00 KONEX N N N N N 610 30 2 5.17 102358 166 276.67 592 648 592 667 493 580 616.61 5.26 0 0 616 598 574 556 532 607 565 37 87 500 340 1 1 7338267 45 -0.84 1.50 12 0.00 -728.00 408.00 908 20240507 -32.82 357 20240604 70.87 700 -12.86 20250109 430 41.86 20250429 905 -32.60 20240701 357 70.87 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
12 20250515 141016 57 100.00 KONEX N N N N N 610 30 2 5.17 102358 166 276.67 592 648 592 667 493 580 616.61 5.26 0 0 616 598 574 556 532 607 565 37 87 500 340 1 1 7338267 45 -0.84 1.50 12 0.00 -728.00 408.00 908 20240507 -32.82 357 20240604 70.87 700 -12.86 20250109 430 41.86 20250429 905 -32.60 20240701 357 70.87 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N