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
331660/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
20250516,160932,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240503,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240516,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250516,150950,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240503,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240516,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250516,140944,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240503,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240516,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250516,130942,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240503,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240516,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250516,120945,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240503,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240516,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250516,110906,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240503,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240516,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250516,100932,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240503,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240516,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250516,090949,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240503,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240516,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250515,161058,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240502,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240516,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250515,151111,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240502,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240516,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250515,141112,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240502,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240516,0.00,Y,331660,500,5 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 160932 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240503 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240516 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
3 20250516 150950 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240503 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240516 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
4 20250516 140944 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240503 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240516 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
5 20250516 130942 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240503 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240516 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
6 20250516 120945 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240503 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240516 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
7 20250516 110906 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240503 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240516 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
8 20250516 100932 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240503 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240516 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
9 20250516 090949 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240503 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240516 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
10 20250515 161058 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240502 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240516 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
11 20250515 151111 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240502 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240516 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
12 20250515 141112 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240502 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240516 0.00 Y 331660 500 5 억 0 N N 0 N 00 N