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
308700/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
20250516,160918,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240503,0.00,199,20240503,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240516,199,0.00,20240516,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250516,150935,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240503,0.00,199,20240503,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240516,199,0.00,20240516,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250516,140929,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240503,0.00,199,20240503,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240516,199,0.00,20240516,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250516,130928,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240503,0.00,199,20240503,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240516,199,0.00,20240516,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250516,120931,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240503,0.00,199,20240503,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240516,199,0.00,20240516,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250516,110853,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240503,0.00,199,20240503,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240516,199,0.00,20240516,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250516,100918,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240503,0.00,199,20240503,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240516,199,0.00,20240516,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250516,090934,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240503,0.00,199,20240503,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240516,199,0.00,20240516,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250515,161041,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240502,0.00,199,20240502,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240516,199,0.00,20240516,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250515,151054,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240502,0.00,199,20240502,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240516,199,0.00,20240516,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250515,141055,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240502,0.00,199,20240502,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240516,199,0.00,20240516,0.00,Y,308700,100,7 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 160918 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240503 0.00 199 20240503 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240516 199 0.00 20240516 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
3 20250516 150935 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240503 0.00 199 20240503 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240516 199 0.00 20240516 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
4 20250516 140929 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240503 0.00 199 20240503 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240516 199 0.00 20240516 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
5 20250516 130928 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240503 0.00 199 20240503 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240516 199 0.00 20240516 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
6 20250516 120931 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240503 0.00 199 20240503 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240516 199 0.00 20240516 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
7 20250516 110853 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240503 0.00 199 20240503 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240516 199 0.00 20240516 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
8 20250516 100918 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240503 0.00 199 20240503 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240516 199 0.00 20240516 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
9 20250516 090934 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240503 0.00 199 20240503 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240516 199 0.00 20240516 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
10 20250515 161041 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240502 0.00 199 20240502 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240516 199 0.00 20240516 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
11 20250515 151054 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240502 0.00 199 20240502 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240516 199 0.00 20240516 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
12 20250515 141055 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240502 0.00 199 20240502 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240516 199 0.00 20240516 0.00 Y 308700 100 7 억 0 N N 0 N 00 N