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
322970/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
20250516,160928,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,14936830,7119,731.65,2100,2100,2050,2415,1785,2100,2098.16,0.00,0,0,2133,2116,2083,2066,2033,2125,2075,50,315,500,1300,5,1,10051978,211,-4.09,6.38,12,0.07,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250516,150946,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,14936830,7119,731.65,2100,2100,2050,2415,1785,2100,2098.16,0.00,0,0,2133,2116,2083,2066,2033,2125,2075,50,315,500,1300,5,1,10051978,211,-4.09,6.38,12,0.07,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250516,140940,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,14930530,7116,731.35,2100,2100,2050,2415,1785,2100,2098.16,0.00,0,0,2133,2116,2083,2066,2033,2125,2075,50,315,500,1300,5,1,10051978,211,-4.09,6.38,12,0.07,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250516,130938,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,14930530,7116,731.35,2100,2100,2050,2415,1785,2100,2098.16,0.00,0,0,2133,2116,2083,2066,2033,2125,2075,50,315,500,1300,5,1,10051978,211,-4.09,6.38,12,0.07,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250516,120941,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,14930530,7116,731.35,2100,2100,2050,2415,1785,2100,2098.16,0.00,0,0,2133,2116,2083,2066,2033,2125,2075,50,315,500,1300,5,1,10051978,211,-4.09,6.38,12,0.07,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250516,110903,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,14625030,6967,716.03,2100,2100,2090,2415,1785,2100,2099.19,0.00,0,0,2133,2116,2083,2066,2033,2125,2075,50,315,500,1300,5,1,10051978,211,-4.09,6.38,12,0.07,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250516,100928,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,14625030,6967,716.03,2100,2100,2090,2415,1785,2100,2099.19,0.00,0,0,2133,2116,2083,2066,2033,2125,2075,50,315,500,1300,5,1,10051978,211,-4.09,6.38,12,0.07,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250516,090944,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,13230000,6300,647.48,2100,2100,2100,2415,1785,2100,2100.00,0.00,0,0,2133,2116,2083,2066,2033,2125,2075,50,315,500,1300,5,1,10051978,211,-4.09,6.38,12,0.06,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250515,161053,57,100.00,KONEX,,,N,N,N,N, ,N,2100,-10,5,-0.47,2036000,973,223.68,2100,2100,2050,2425,1795,2110,2092.50,0.00,0,0,2156,2132,2116,2092,2076,2125,2085,50,315,500,1300,5,1,10051978,211,-4.09,6.38,12,0.01,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250515,151107,57,100.00,KONEX,,,N,N,N,N, ,N,2100,-10,5,-0.47,2036000,973,223.68,2100,2100,2050,2425,1795,2110,2092.50,0.00,0,0,2156,2132,2116,2092,2076,2125,2085,50,315,500,1300,5,1,10051978,211,-4.09,6.38,12,0.01,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250515,141107,57,100.00,KONEX,,,N,N,N,N, ,N,2100,-10,5,-0.47,2036000,973,223.68,2100,2100,2050,2425,1795,2110,2092.50,0.00,0,0,2156,2132,2116,2092,2076,2125,2085,50,315,500,1300,5,1,10051978,211,-4.09,6.38,12,0.01,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 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 160928 57 100.00 KONEX N N N N N 2100 0 3 0.00 14936830 7119 731.65 2100 2100 2050 2415 1785 2100 2098.16 0.00 0 0 2133 2116 2083 2066 2033 2125 2075 50 315 500 1300 5 1 10051978 211 -4.09 6.38 12 0.07 -513.00 329.00 3090 20241104 -32.04 1350 20240703 55.56 2600 -19.23 20250109 2000 5.00 20250224 3090 -32.04 20241104 1350 55.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
3 20250516 150946 57 100.00 KONEX N N N N N 2100 0 3 0.00 14936830 7119 731.65 2100 2100 2050 2415 1785 2100 2098.16 0.00 0 0 2133 2116 2083 2066 2033 2125 2075 50 315 500 1300 5 1 10051978 211 -4.09 6.38 12 0.07 -513.00 329.00 3090 20241104 -32.04 1350 20240703 55.56 2600 -19.23 20250109 2000 5.00 20250224 3090 -32.04 20241104 1350 55.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
4 20250516 140940 57 100.00 KONEX N N N N N 2100 0 3 0.00 14930530 7116 731.35 2100 2100 2050 2415 1785 2100 2098.16 0.00 0 0 2133 2116 2083 2066 2033 2125 2075 50 315 500 1300 5 1 10051978 211 -4.09 6.38 12 0.07 -513.00 329.00 3090 20241104 -32.04 1350 20240703 55.56 2600 -19.23 20250109 2000 5.00 20250224 3090 -32.04 20241104 1350 55.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
5 20250516 130938 57 100.00 KONEX N N N N N 2100 0 3 0.00 14930530 7116 731.35 2100 2100 2050 2415 1785 2100 2098.16 0.00 0 0 2133 2116 2083 2066 2033 2125 2075 50 315 500 1300 5 1 10051978 211 -4.09 6.38 12 0.07 -513.00 329.00 3090 20241104 -32.04 1350 20240703 55.56 2600 -19.23 20250109 2000 5.00 20250224 3090 -32.04 20241104 1350 55.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
6 20250516 120941 57 100.00 KONEX N N N N N 2100 0 3 0.00 14930530 7116 731.35 2100 2100 2050 2415 1785 2100 2098.16 0.00 0 0 2133 2116 2083 2066 2033 2125 2075 50 315 500 1300 5 1 10051978 211 -4.09 6.38 12 0.07 -513.00 329.00 3090 20241104 -32.04 1350 20240703 55.56 2600 -19.23 20250109 2000 5.00 20250224 3090 -32.04 20241104 1350 55.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
7 20250516 110903 57 100.00 KONEX N N N N N 2100 0 3 0.00 14625030 6967 716.03 2100 2100 2090 2415 1785 2100 2099.19 0.00 0 0 2133 2116 2083 2066 2033 2125 2075 50 315 500 1300 5 1 10051978 211 -4.09 6.38 12 0.07 -513.00 329.00 3090 20241104 -32.04 1350 20240703 55.56 2600 -19.23 20250109 2000 5.00 20250224 3090 -32.04 20241104 1350 55.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
8 20250516 100928 57 100.00 KONEX N N N N N 2100 0 3 0.00 14625030 6967 716.03 2100 2100 2090 2415 1785 2100 2099.19 0.00 0 0 2133 2116 2083 2066 2033 2125 2075 50 315 500 1300 5 1 10051978 211 -4.09 6.38 12 0.07 -513.00 329.00 3090 20241104 -32.04 1350 20240703 55.56 2600 -19.23 20250109 2000 5.00 20250224 3090 -32.04 20241104 1350 55.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
9 20250516 090944 57 100.00 KONEX N N N N N 2100 0 3 0.00 13230000 6300 647.48 2100 2100 2100 2415 1785 2100 2100.00 0.00 0 0 2133 2116 2083 2066 2033 2125 2075 50 315 500 1300 5 1 10051978 211 -4.09 6.38 12 0.06 -513.00 329.00 3090 20241104 -32.04 1350 20240703 55.56 2600 -19.23 20250109 2000 5.00 20250224 3090 -32.04 20241104 1350 55.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
10 20250515 161053 57 100.00 KONEX N N N N N 2100 -10 5 -0.47 2036000 973 223.68 2100 2100 2050 2425 1795 2110 2092.50 0.00 0 0 2156 2132 2116 2092 2076 2125 2085 50 315 500 1300 5 1 10051978 211 -4.09 6.38 12 0.01 -513.00 329.00 3090 20241104 -32.04 1350 20240703 55.56 2600 -19.23 20250109 2000 5.00 20250224 3090 -32.04 20241104 1350 55.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
11 20250515 151107 57 100.00 KONEX N N N N N 2100 -10 5 -0.47 2036000 973 223.68 2100 2100 2050 2425 1795 2110 2092.50 0.00 0 0 2156 2132 2116 2092 2076 2125 2085 50 315 500 1300 5 1 10051978 211 -4.09 6.38 12 0.01 -513.00 329.00 3090 20241104 -32.04 1350 20240703 55.56 2600 -19.23 20250109 2000 5.00 20250224 3090 -32.04 20241104 1350 55.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
12 20250515 141107 57 100.00 KONEX N N N N N 2100 -10 5 -0.47 2036000 973 223.68 2100 2100 2050 2425 1795 2110 2092.50 0.00 0 0 2156 2132 2116 2092 2076 2125 2085 50 315 500 1300 5 1 10051978 211 -4.09 6.38 12 0.01 -513.00 329.00 3090 20241104 -32.04 1350 20240703 55.56 2600 -19.23 20250109 2000 5.00 20250224 3090 -32.04 20241104 1350 55.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N