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
266870/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,490,60,2,13.95,138670,283,83.73,490,490,490,494,366,430,490.00,0.00,0,0,512,470,450,408,388,461,399,32,64,500,250,1,1,6408680,31,-1.50,0.34,12,0.00,-326.00,1434.00,999,20240528,-50.95,336,20250425,45.83,799,-38.67,20250402,336,45.83,20250425,999,-50.95,20240528,336,45.83,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250516,150902,57,100.00,KONEX,,,N,N,N,N, ,N,490,60,2,13.95,138670,283,83.73,490,490,490,494,366,430,490.00,0.00,0,0,512,470,450,408,388,461,399,32,64,500,250,1,1,6408680,31,-1.50,0.34,12,0.00,-326.00,1434.00,999,20240528,-50.95,336,20250425,45.83,799,-38.67,20250402,336,45.83,20250425,999,-50.95,20240528,336,45.83,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250516,140857,57,100.00,KONEX,,,N,N,N,N, ,N,490,60,2,13.95,133770,273,80.77,490,490,490,494,366,430,490.00,0.00,0,0,512,470,450,408,388,461,399,32,64,500,250,1,1,6408680,31,-1.50,0.34,12,0.00,-326.00,1434.00,999,20240528,-50.95,336,20250425,45.83,799,-38.67,20250402,336,45.83,20250425,999,-50.95,20240528,336,45.83,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250516,130854,57,100.00,KONEX,,,N,N,N,N, ,N,490,60,2,13.95,103390,211,62.43,490,490,490,494,366,430,490.00,0.00,0,0,512,470,450,408,388,461,399,32,64,500,250,1,1,6408680,31,-1.50,0.34,12,0.00,-326.00,1434.00,999,20240528,-50.95,336,20250425,45.83,799,-38.67,20250402,336,45.83,20250425,999,-50.95,20240528,336,45.83,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250516,120858,57,100.00,KONEX,,,N,N,N,N, ,N,490,60,2,13.95,103390,211,62.43,490,490,490,494,366,430,490.00,0.00,0,0,512,470,450,408,388,461,399,32,64,500,250,1,1,6408680,31,-1.50,0.34,12,0.00,-326.00,1434.00,999,20240528,-50.95,336,20250425,45.83,799,-38.67,20250402,336,45.83,20250425,999,-50.95,20240528,336,45.83,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250516,110823,57,100.00,KONEX,,,N,N,N,N, ,N,490,60,2,13.95,103390,211,62.43,490,490,490,494,366,430,490.00,0.00,0,0,512,470,450,408,388,461,399,32,64,500,250,1,1,6408680,31,-1.50,0.34,12,0.00,-326.00,1434.00,999,20240528,-50.95,336,20250425,45.83,799,-38.67,20250402,336,45.83,20250425,999,-50.95,20240528,336,45.83,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250516,100848,57,100.00,KONEX,,,N,N,N,N, ,N,490,60,2,13.95,103390,211,62.43,490,490,490,494,366,430,490.00,0.00,0,0,512,470,450,408,388,461,399,32,64,500,250,1,1,6408680,31,-1.50,0.34,12,0.00,-326.00,1434.00,999,20240528,-50.95,336,20250425,45.83,799,-38.67,20250402,336,45.83,20250425,999,-50.95,20240528,336,45.83,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250516,090901,57,100.00,KONEX,,,N,N,N,N, ,N,490,60,2,13.95,490,1,0.30,490,490,490,494,366,430,490.00,0.00,0,0,512,470,450,408,388,461,399,32,64,500,250,1,1,6408680,31,-1.50,0.34,12,0.00,-326.00,1434.00,999,20240528,-50.95,336,20250425,45.83,799,-38.67,20250402,336,45.83,20250425,999,-50.95,20240528,336,45.83,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250515,161004,57,100.00,KONEX,,,N,N,N,N, ,N,430,2,2,0.47,166234,338,417.28,492,492,430,492,364,428,491.82,0.00,0,0,524,476,452,404,380,464,392,32,64,500,250,1,1,6408680,28,-1.32,0.30,12,0.01,-326.00,1434.00,999,20240528,-56.96,336,20250425,27.98,799,-46.18,20250402,336,27.98,20250425,999,-56.96,20240528,336,27.98,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250515,151016,57,100.00,KONEX,,,N,N,N,N, ,N,492,64,1,14.95,165804,337,416.05,492,492,492,492,364,428,492.00,0.00,0,0,524,476,452,404,380,464,392,32,64,500,250,1,1,6408680,32,-1.51,0.34,12,0.01,-326.00,1434.00,999,20240528,-50.75,336,20250425,46.43,799,-38.42,20250402,336,46.43,20250425,999,-50.75,20240528,336,46.43,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250515,141016,57,100.00,KONEX,,,N,N,N,N, ,N,492,64,1,14.95,45264,92,113.58,492,492,492,492,364,428,492.00,0.00,0,0,524,476,452,404,380,464,392,32,64,500,250,1,1,6408680,32,-1.51,0.34,12,0.00,-326.00,1434.00,999,20240528,-50.75,336,20250425,46.43,799,-38.42,20250402,336,46.43,20250425,999,-50.75,20240528,336,46.43,20250425,0.00,Y,266870,500,32 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 57 100.00 KONEX N N N N N 490 60 2 13.95 138670 283 83.73 490 490 490 494 366 430 490.00 0.00 0 0 512 470 450 408 388 461 399 32 64 500 250 1 1 6408680 31 -1.50 0.34 12 0.00 -326.00 1434.00 999 20240528 -50.95 336 20250425 45.83 799 -38.67 20250402 336 45.83 20250425 999 -50.95 20240528 336 45.83 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
3 20250516 150902 57 100.00 KONEX N N N N N 490 60 2 13.95 138670 283 83.73 490 490 490 494 366 430 490.00 0.00 0 0 512 470 450 408 388 461 399 32 64 500 250 1 1 6408680 31 -1.50 0.34 12 0.00 -326.00 1434.00 999 20240528 -50.95 336 20250425 45.83 799 -38.67 20250402 336 45.83 20250425 999 -50.95 20240528 336 45.83 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
4 20250516 140857 57 100.00 KONEX N N N N N 490 60 2 13.95 133770 273 80.77 490 490 490 494 366 430 490.00 0.00 0 0 512 470 450 408 388 461 399 32 64 500 250 1 1 6408680 31 -1.50 0.34 12 0.00 -326.00 1434.00 999 20240528 -50.95 336 20250425 45.83 799 -38.67 20250402 336 45.83 20250425 999 -50.95 20240528 336 45.83 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
5 20250516 130854 57 100.00 KONEX N N N N N 490 60 2 13.95 103390 211 62.43 490 490 490 494 366 430 490.00 0.00 0 0 512 470 450 408 388 461 399 32 64 500 250 1 1 6408680 31 -1.50 0.34 12 0.00 -326.00 1434.00 999 20240528 -50.95 336 20250425 45.83 799 -38.67 20250402 336 45.83 20250425 999 -50.95 20240528 336 45.83 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
6 20250516 120858 57 100.00 KONEX N N N N N 490 60 2 13.95 103390 211 62.43 490 490 490 494 366 430 490.00 0.00 0 0 512 470 450 408 388 461 399 32 64 500 250 1 1 6408680 31 -1.50 0.34 12 0.00 -326.00 1434.00 999 20240528 -50.95 336 20250425 45.83 799 -38.67 20250402 336 45.83 20250425 999 -50.95 20240528 336 45.83 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
7 20250516 110823 57 100.00 KONEX N N N N N 490 60 2 13.95 103390 211 62.43 490 490 490 494 366 430 490.00 0.00 0 0 512 470 450 408 388 461 399 32 64 500 250 1 1 6408680 31 -1.50 0.34 12 0.00 -326.00 1434.00 999 20240528 -50.95 336 20250425 45.83 799 -38.67 20250402 336 45.83 20250425 999 -50.95 20240528 336 45.83 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
8 20250516 100848 57 100.00 KONEX N N N N N 490 60 2 13.95 103390 211 62.43 490 490 490 494 366 430 490.00 0.00 0 0 512 470 450 408 388 461 399 32 64 500 250 1 1 6408680 31 -1.50 0.34 12 0.00 -326.00 1434.00 999 20240528 -50.95 336 20250425 45.83 799 -38.67 20250402 336 45.83 20250425 999 -50.95 20240528 336 45.83 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
9 20250516 090901 57 100.00 KONEX N N N N N 490 60 2 13.95 490 1 0.30 490 490 490 494 366 430 490.00 0.00 0 0 512 470 450 408 388 461 399 32 64 500 250 1 1 6408680 31 -1.50 0.34 12 0.00 -326.00 1434.00 999 20240528 -50.95 336 20250425 45.83 799 -38.67 20250402 336 45.83 20250425 999 -50.95 20240528 336 45.83 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
10 20250515 161004 57 100.00 KONEX N N N N N 430 2 2 0.47 166234 338 417.28 492 492 430 492 364 428 491.82 0.00 0 0 524 476 452 404 380 464 392 32 64 500 250 1 1 6408680 28 -1.32 0.30 12 0.01 -326.00 1434.00 999 20240528 -56.96 336 20250425 27.98 799 -46.18 20250402 336 27.98 20250425 999 -56.96 20240528 336 27.98 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
11 20250515 151016 57 100.00 KONEX N N N N N 492 64 1 14.95 165804 337 416.05 492 492 492 492 364 428 492.00 0.00 0 0 524 476 452 404 380 464 392 32 64 500 250 1 1 6408680 32 -1.51 0.34 12 0.01 -326.00 1434.00 999 20240528 -50.75 336 20250425 46.43 799 -38.42 20250402 336 46.43 20250425 999 -50.75 20240528 336 46.43 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
12 20250515 141016 57 100.00 KONEX N N N N N 492 64 1 14.95 45264 92 113.58 492 492 492 492 364 428 492.00 0.00 0 0 524 476 452 404 380 464 392 32 64 500 250 1 1 6408680 32 -1.51 0.34 12 0.00 -326.00 1434.00 999 20240528 -50.75 336 20250425 46.43 799 -38.42 20250402 336 46.43 20250425 999 -50.75 20240528 336 46.43 20250425 0.00 Y 266870 500 32 억 0 N N 0 N 00 N