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
279060/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
20250516,160855,57,100.00,KONEX,,,N,N,N,N, ,N,995,27,2,2.79,118130,120,5.11,999,999,826,1113,823,968,984.42,0.00,0,0,1056,1012,956,912,856,984,884,10,145,100,580,1,1,9807866,98,-3.36,-3.41,12,0.00,-296.00,-292.00,3285,20240719,-69.71,800,20250507,24.38,1719,-42.12,20250305,800,24.38,20250507,3285,-69.71,20240719,800,24.38,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250516,150911,57,100.00,KONEX,,,N,N,N,N, ,N,995,27,2,2.79,118130,120,5.11,999,999,826,1113,823,968,984.42,0.00,0,0,1056,1012,956,912,856,984,884,10,145,100,580,1,1,9807866,98,-3.36,-3.41,12,0.00,-296.00,-292.00,3285,20240719,-69.71,800,20250507,24.38,1719,-42.12,20250305,800,24.38,20250507,3285,-69.71,20240719,800,24.38,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250516,140906,57,100.00,KONEX,,,N,N,N,N, ,N,995,27,2,2.79,118130,120,5.11,999,999,826,1113,823,968,984.42,0.00,0,0,1056,1012,956,912,856,984,884,10,145,100,580,1,1,9807866,98,-3.36,-3.41,12,0.00,-296.00,-292.00,3285,20240719,-69.71,800,20250507,24.38,1719,-42.12,20250305,800,24.38,20250507,3285,-69.71,20240719,800,24.38,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250516,130904,57,100.00,KONEX,,,N,N,N,N, ,N,995,27,2,2.79,118130,120,5.11,999,999,826,1113,823,968,984.42,0.00,0,0,1056,1012,956,912,856,984,884,10,145,100,580,1,1,9807866,98,-3.36,-3.41,12,0.00,-296.00,-292.00,3285,20240719,-69.71,800,20250507,24.38,1719,-42.12,20250305,800,24.38,20250507,3285,-69.71,20240719,800,24.38,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250516,120908,57,100.00,KONEX,,,N,N,N,N, ,N,995,27,2,2.79,118130,120,5.11,999,999,826,1113,823,968,984.42,0.00,0,0,1056,1012,956,912,856,984,884,10,145,100,580,1,1,9807866,98,-3.36,-3.41,12,0.00,-296.00,-292.00,3285,20240719,-69.71,800,20250507,24.38,1719,-42.12,20250305,800,24.38,20250507,3285,-69.71,20240719,800,24.38,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250516,110831,57,100.00,KONEX,,,N,N,N,N, ,N,995,27,2,2.79,118130,120,5.11,999,999,826,1113,823,968,984.42,0.00,0,0,1056,1012,956,912,856,984,884,10,145,100,580,1,1,9807866,98,-3.36,-3.41,12,0.00,-296.00,-292.00,3285,20240719,-69.71,800,20250507,24.38,1719,-42.12,20250305,800,24.38,20250507,3285,-69.71,20240719,800,24.38,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250516,100857,57,100.00,KONEX,,,N,N,N,N, ,N,995,27,2,2.79,118130,120,5.11,999,999,826,1113,823,968,984.42,0.00,0,0,1056,1012,956,912,856,984,884,10,145,100,580,1,1,9807866,98,-3.36,-3.41,12,0.00,-296.00,-292.00,3285,20240719,-69.71,800,20250507,24.38,1719,-42.12,20250305,800,24.38,20250507,3285,-69.71,20240719,800,24.38,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250516,090911,57,100.00,KONEX,,,N,N,N,N, ,N,999,31,2,3.20,104895,105,4.47,999,999,999,1113,823,968,999.00,0.00,0,0,1056,1012,956,912,856,984,884,10,145,100,580,1,1,9807866,98,-3.38,-3.42,12,0.00,-296.00,-292.00,3285,20240719,-69.59,800,20250507,24.88,1719,-41.88,20250305,800,24.88,20250507,3285,-69.59,20240719,800,24.88,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250515,161014,57,100.00,KONEX,,,N,N,N,N, ,N,968,-22,5,-2.22,2208048,2349,142.62,990,1000,900,1138,842,990,939.99,0.00,0,0,1114,1051,937,874,760,995,818,10,148,100,590,1,1,9807866,95,-3.27,-3.32,12,0.02,-296.00,-292.00,3285,20240719,-70.53,800,20250507,21.00,1719,-43.69,20250305,800,21.00,20250507,3285,-70.53,20240719,800,21.00,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250515,151027,57,100.00,KONEX,,,N,N,N,N, ,N,969,-21,5,-2.12,2207080,2348,142.56,990,1000,900,1138,842,990,939.98,0.00,0,0,1114,1051,937,874,760,995,818,10,148,100,590,1,1,9807866,95,-3.27,-3.32,12,0.02,-296.00,-292.00,3285,20240719,-70.50,800,20250507,21.12,1719,-43.63,20250305,800,21.12,20250507,3285,-70.50,20240719,800,21.12,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250515,141027,57,100.00,KONEX,,,N,N,N,N, ,N,969,-21,5,-2.12,2207080,2348,142.56,990,1000,900,1138,842,990,939.98,0.00,0,0,1114,1051,937,874,760,995,818,10,148,100,590,1,1,9807866,95,-3.27,-3.32,12,0.02,-296.00,-292.00,3285,20240719,-70.50,800,20250507,21.12,1719,-43.63,20250305,800,21.12,20250507,3285,-70.50,20240719,800,21.12,20250507,0.00,Y,279060,100,9 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 160855 57 100.00 KONEX N N N N N 995 27 2 2.79 118130 120 5.11 999 999 826 1113 823 968 984.42 0.00 0 0 1056 1012 956 912 856 984 884 10 145 100 580 1 1 9807866 98 -3.36 -3.41 12 0.00 -296.00 -292.00 3285 20240719 -69.71 800 20250507 24.38 1719 -42.12 20250305 800 24.38 20250507 3285 -69.71 20240719 800 24.38 20250507 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
3 20250516 150911 57 100.00 KONEX N N N N N 995 27 2 2.79 118130 120 5.11 999 999 826 1113 823 968 984.42 0.00 0 0 1056 1012 956 912 856 984 884 10 145 100 580 1 1 9807866 98 -3.36 -3.41 12 0.00 -296.00 -292.00 3285 20240719 -69.71 800 20250507 24.38 1719 -42.12 20250305 800 24.38 20250507 3285 -69.71 20240719 800 24.38 20250507 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
4 20250516 140906 57 100.00 KONEX N N N N N 995 27 2 2.79 118130 120 5.11 999 999 826 1113 823 968 984.42 0.00 0 0 1056 1012 956 912 856 984 884 10 145 100 580 1 1 9807866 98 -3.36 -3.41 12 0.00 -296.00 -292.00 3285 20240719 -69.71 800 20250507 24.38 1719 -42.12 20250305 800 24.38 20250507 3285 -69.71 20240719 800 24.38 20250507 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
5 20250516 130904 57 100.00 KONEX N N N N N 995 27 2 2.79 118130 120 5.11 999 999 826 1113 823 968 984.42 0.00 0 0 1056 1012 956 912 856 984 884 10 145 100 580 1 1 9807866 98 -3.36 -3.41 12 0.00 -296.00 -292.00 3285 20240719 -69.71 800 20250507 24.38 1719 -42.12 20250305 800 24.38 20250507 3285 -69.71 20240719 800 24.38 20250507 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
6 20250516 120908 57 100.00 KONEX N N N N N 995 27 2 2.79 118130 120 5.11 999 999 826 1113 823 968 984.42 0.00 0 0 1056 1012 956 912 856 984 884 10 145 100 580 1 1 9807866 98 -3.36 -3.41 12 0.00 -296.00 -292.00 3285 20240719 -69.71 800 20250507 24.38 1719 -42.12 20250305 800 24.38 20250507 3285 -69.71 20240719 800 24.38 20250507 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
7 20250516 110831 57 100.00 KONEX N N N N N 995 27 2 2.79 118130 120 5.11 999 999 826 1113 823 968 984.42 0.00 0 0 1056 1012 956 912 856 984 884 10 145 100 580 1 1 9807866 98 -3.36 -3.41 12 0.00 -296.00 -292.00 3285 20240719 -69.71 800 20250507 24.38 1719 -42.12 20250305 800 24.38 20250507 3285 -69.71 20240719 800 24.38 20250507 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
8 20250516 100857 57 100.00 KONEX N N N N N 995 27 2 2.79 118130 120 5.11 999 999 826 1113 823 968 984.42 0.00 0 0 1056 1012 956 912 856 984 884 10 145 100 580 1 1 9807866 98 -3.36 -3.41 12 0.00 -296.00 -292.00 3285 20240719 -69.71 800 20250507 24.38 1719 -42.12 20250305 800 24.38 20250507 3285 -69.71 20240719 800 24.38 20250507 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
9 20250516 090911 57 100.00 KONEX N N N N N 999 31 2 3.20 104895 105 4.47 999 999 999 1113 823 968 999.00 0.00 0 0 1056 1012 956 912 856 984 884 10 145 100 580 1 1 9807866 98 -3.38 -3.42 12 0.00 -296.00 -292.00 3285 20240719 -69.59 800 20250507 24.88 1719 -41.88 20250305 800 24.88 20250507 3285 -69.59 20240719 800 24.88 20250507 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
10 20250515 161014 57 100.00 KONEX N N N N N 968 -22 5 -2.22 2208048 2349 142.62 990 1000 900 1138 842 990 939.99 0.00 0 0 1114 1051 937 874 760 995 818 10 148 100 590 1 1 9807866 95 -3.27 -3.32 12 0.02 -296.00 -292.00 3285 20240719 -70.53 800 20250507 21.00 1719 -43.69 20250305 800 21.00 20250507 3285 -70.53 20240719 800 21.00 20250507 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
11 20250515 151027 57 100.00 KONEX N N N N N 969 -21 5 -2.12 2207080 2348 142.56 990 1000 900 1138 842 990 939.98 0.00 0 0 1114 1051 937 874 760 995 818 10 148 100 590 1 1 9807866 95 -3.27 -3.32 12 0.02 -296.00 -292.00 3285 20240719 -70.50 800 20250507 21.12 1719 -43.63 20250305 800 21.12 20250507 3285 -70.50 20240719 800 21.12 20250507 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
12 20250515 141027 57 100.00 KONEX N N N N N 969 -21 5 -2.12 2207080 2348 142.56 990 1000 900 1138 842 990 939.98 0.00 0 0 1114 1051 937 874 760 995 818 10 148 100 590 1 1 9807866 95 -3.27 -3.32 12 0.02 -296.00 -292.00 3285 20240719 -70.50 800 20250507 21.12 1719 -43.63 20250305 800 21.12 20250507 3285 -70.50 20240719 800 21.12 20250507 0.00 Y 279060 100 9 억 0 N N 0 N 00 N