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
266350/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
20250516,160845,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250516,150901,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250516,140856,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250516,130854,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250516,120857,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250516,110822,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250516,100848,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250516,090901,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250515,161003,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250515,151015,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250515,141016,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 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 160845 58 100.00 KONEX N N N N N 398 0 3 0.00 0 0 0.00 0 0 0 457 339 398 0.00 0.00 0 0 398 398 398 398 398 398 398 60 59 500 0 1 1 11932011 47 -0.27 -0.33 12 0.00 -1490.00 -1192.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
3 20250516 150901 58 100.00 KONEX N N N N N 398 0 3 0.00 0 0 0.00 0 0 0 457 339 398 0.00 0.00 0 0 398 398 398 398 398 398 398 60 59 500 0 1 1 11932011 47 -0.27 -0.33 12 0.00 -1490.00 -1192.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
4 20250516 140856 58 100.00 KONEX N N N N N 398 0 3 0.00 0 0 0.00 0 0 0 457 339 398 0.00 0.00 0 0 398 398 398 398 398 398 398 60 59 500 0 1 1 11932011 47 -0.27 -0.33 12 0.00 -1490.00 -1192.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
5 20250516 130854 58 100.00 KONEX N N N N N 398 0 3 0.00 0 0 0.00 0 0 0 457 339 398 0.00 0.00 0 0 398 398 398 398 398 398 398 60 59 500 0 1 1 11932011 47 -0.27 -0.33 12 0.00 -1490.00 -1192.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
6 20250516 120857 58 100.00 KONEX N N N N N 398 0 3 0.00 0 0 0.00 0 0 0 457 339 398 0.00 0.00 0 0 398 398 398 398 398 398 398 60 59 500 0 1 1 11932011 47 -0.27 -0.33 12 0.00 -1490.00 -1192.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
7 20250516 110822 58 100.00 KONEX N N N N N 398 0 3 0.00 0 0 0.00 0 0 0 457 339 398 0.00 0.00 0 0 398 398 398 398 398 398 398 60 59 500 0 1 1 11932011 47 -0.27 -0.33 12 0.00 -1490.00 -1192.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
8 20250516 100848 58 100.00 KONEX N N N N N 398 0 3 0.00 0 0 0.00 0 0 0 457 339 398 0.00 0.00 0 0 398 398 398 398 398 398 398 60 59 500 0 1 1 11932011 47 -0.27 -0.33 12 0.00 -1490.00 -1192.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
9 20250516 090901 58 100.00 KONEX N N N N N 398 0 3 0.00 0 0 0.00 0 0 0 457 339 398 0.00 0.00 0 0 398 398 398 398 398 398 398 60 59 500 0 1 1 11932011 47 -0.27 -0.33 12 0.00 -1490.00 -1192.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
10 20250515 161003 58 100.00 KONEX N N N N N 398 0 3 0.00 0 0 0.00 0 0 0 457 339 398 0.00 0.00 0 0 398 398 398 398 398 398 398 60 59 500 0 1 1 11932011 47 -0.27 -0.33 12 0.00 -1490.00 -1192.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
11 20250515 151015 58 100.00 KONEX N N N N N 398 0 3 0.00 0 0 0.00 0 0 0 457 339 398 0.00 0.00 0 0 398 398 398 398 398 398 398 60 59 500 0 1 1 11932011 47 -0.27 -0.33 12 0.00 -1490.00 -1192.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
12 20250515 141016 58 100.00 KONEX N N N N N 398 0 3 0.00 0 0 0.00 0 0 0 457 339 398 0.00 0.00 0 0 398 398 398 398 398 398 398 60 59 500 0 1 1 11932011 47 -0.27 -0.33 12 0.00 -1490.00 -1192.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N