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
332190/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
20250516,160933,57,100.00,KONEX,,,N,N,N,N, ,N,3190,-100,5,-3.04,1020800,320,0.00,3190,3190,3190,3780,2800,3290,3190.00,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,1,490,100,1970,5,1,1477839,47,-4.39,3.14,12,0.02,-727.00,1016.00,10500,20250114,-69.62,2135,20250205,49.41,10500,-69.62,20250114,2135,49.41,20250205,10500,-69.62,20250114,2135,49.41,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250516,150950,57,100.00,KONEX,,,N,N,N,N, ,N,3190,-100,5,-3.04,1020800,320,0.00,3190,3190,3190,3780,2800,3290,3190.00,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,1,490,100,1970,5,1,1477839,47,-4.39,3.14,12,0.02,-727.00,1016.00,10500,20250114,-69.62,2135,20250205,49.41,10500,-69.62,20250114,2135,49.41,20250205,10500,-69.62,20250114,2135,49.41,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250516,140944,57,100.00,KONEX,,,N,N,N,N, ,N,3290,0,3,0.00,0,0,0.00,0,0,0,3780,2800,3290,0.00,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,1,490,100,1970,5,1,1477839,49,-4.53,3.24,12,0.00,-727.00,1016.00,10500,20250114,-68.67,2135,20250205,54.10,10500,-68.67,20250114,2135,54.10,20250205,10500,-68.67,20250114,2135,54.10,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250516,130943,57,100.00,KONEX,,,N,N,N,N, ,N,3290,0,3,0.00,0,0,0.00,0,0,0,3780,2800,3290,0.00,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,1,490,100,1970,5,1,1477839,49,-4.53,3.24,12,0.00,-727.00,1016.00,10500,20250114,-68.67,2135,20250205,54.10,10500,-68.67,20250114,2135,54.10,20250205,10500,-68.67,20250114,2135,54.10,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250516,120946,57,100.00,KONEX,,,N,N,N,N, ,N,3290,0,3,0.00,0,0,0.00,0,0,0,3780,2800,3290,0.00,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,1,490,100,1970,5,1,1477839,49,-4.53,3.24,12,0.00,-727.00,1016.00,10500,20250114,-68.67,2135,20250205,54.10,10500,-68.67,20250114,2135,54.10,20250205,10500,-68.67,20250114,2135,54.10,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250516,110907,57,100.00,KONEX,,,N,N,N,N, ,N,3290,0,3,0.00,0,0,0.00,0,0,0,3780,2800,3290,0.00,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,1,490,100,1970,5,1,1477839,49,-4.53,3.24,12,0.00,-727.00,1016.00,10500,20250114,-68.67,2135,20250205,54.10,10500,-68.67,20250114,2135,54.10,20250205,10500,-68.67,20250114,2135,54.10,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250516,100933,57,100.00,KONEX,,,N,N,N,N, ,N,3290,0,3,0.00,0,0,0.00,0,0,0,3780,2800,3290,0.00,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,1,490,100,1970,5,1,1477839,49,-4.53,3.24,12,0.00,-727.00,1016.00,10500,20250114,-68.67,2135,20250205,54.10,10500,-68.67,20250114,2135,54.10,20250205,10500,-68.67,20250114,2135,54.10,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250516,090949,57,100.00,KONEX,,,N,N,N,N, ,N,3290,0,3,0.00,0,0,0.00,0,0,0,3780,2800,3290,0.00,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,1,490,100,1970,5,1,1477839,49,-4.53,3.24,12,0.00,-727.00,1016.00,10500,20250114,-68.67,2135,20250205,54.10,10500,-68.67,20250114,2135,54.10,20250205,10500,-68.67,20250114,2135,54.10,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250515,161058,57,100.00,KONEX,,,N,N,N,N, ,N,3290,0,3,0.00,0,0,0.00,0,0,0,3780,2800,3290,0.00,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,1,490,100,1970,5,1,1477839,49,-4.53,3.24,12,0.00,-727.00,1016.00,10500,20250114,-68.67,2135,20250205,54.10,10500,-68.67,20250114,2135,54.10,20250205,10500,-68.67,20250114,2135,54.10,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250515,151112,57,100.00,KONEX,,,N,N,N,N, ,N,3290,0,3,0.00,0,0,0.00,0,0,0,3780,2800,3290,0.00,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,1,490,100,1970,5,1,1477839,49,-4.53,3.24,12,0.00,-727.00,1016.00,10500,20250114,-68.67,2135,20250205,54.10,10500,-68.67,20250114,2135,54.10,20250205,10500,-68.67,20250114,2135,54.10,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250515,141112,57,100.00,KONEX,,,N,N,N,N, ,N,3290,0,3,0.00,0,0,0.00,0,0,0,3780,2800,3290,0.00,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,1,490,100,1970,5,1,1477839,49,-4.53,3.24,12,0.00,-727.00,1016.00,10500,20250114,-68.67,2135,20250205,54.10,10500,-68.67,20250114,2135,54.10,20250205,10500,-68.67,20250114,2135,54.10,20250205,0.00,Y,332190,100,1 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 160933 57 100.00 KONEX N N N N N 3190 -100 5 -3.04 1020800 320 0.00 3190 3190 3190 3780 2800 3290 3190.00 0.00 0 0 3290 3290 3290 3290 3290 3290 3290 1 490 100 1970 5 1 1477839 47 -4.39 3.14 12 0.02 -727.00 1016.00 10500 20250114 -69.62 2135 20250205 49.41 10500 -69.62 20250114 2135 49.41 20250205 10500 -69.62 20250114 2135 49.41 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
3 20250516 150950 57 100.00 KONEX N N N N N 3190 -100 5 -3.04 1020800 320 0.00 3190 3190 3190 3780 2800 3290 3190.00 0.00 0 0 3290 3290 3290 3290 3290 3290 3290 1 490 100 1970 5 1 1477839 47 -4.39 3.14 12 0.02 -727.00 1016.00 10500 20250114 -69.62 2135 20250205 49.41 10500 -69.62 20250114 2135 49.41 20250205 10500 -69.62 20250114 2135 49.41 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
4 20250516 140944 57 100.00 KONEX N N N N N 3290 0 3 0.00 0 0 0.00 0 0 0 3780 2800 3290 0.00 0.00 0 0 3290 3290 3290 3290 3290 3290 3290 1 490 100 1970 5 1 1477839 49 -4.53 3.24 12 0.00 -727.00 1016.00 10500 20250114 -68.67 2135 20250205 54.10 10500 -68.67 20250114 2135 54.10 20250205 10500 -68.67 20250114 2135 54.10 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
5 20250516 130943 57 100.00 KONEX N N N N N 3290 0 3 0.00 0 0 0.00 0 0 0 3780 2800 3290 0.00 0.00 0 0 3290 3290 3290 3290 3290 3290 3290 1 490 100 1970 5 1 1477839 49 -4.53 3.24 12 0.00 -727.00 1016.00 10500 20250114 -68.67 2135 20250205 54.10 10500 -68.67 20250114 2135 54.10 20250205 10500 -68.67 20250114 2135 54.10 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
6 20250516 120946 57 100.00 KONEX N N N N N 3290 0 3 0.00 0 0 0.00 0 0 0 3780 2800 3290 0.00 0.00 0 0 3290 3290 3290 3290 3290 3290 3290 1 490 100 1970 5 1 1477839 49 -4.53 3.24 12 0.00 -727.00 1016.00 10500 20250114 -68.67 2135 20250205 54.10 10500 -68.67 20250114 2135 54.10 20250205 10500 -68.67 20250114 2135 54.10 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
7 20250516 110907 57 100.00 KONEX N N N N N 3290 0 3 0.00 0 0 0.00 0 0 0 3780 2800 3290 0.00 0.00 0 0 3290 3290 3290 3290 3290 3290 3290 1 490 100 1970 5 1 1477839 49 -4.53 3.24 12 0.00 -727.00 1016.00 10500 20250114 -68.67 2135 20250205 54.10 10500 -68.67 20250114 2135 54.10 20250205 10500 -68.67 20250114 2135 54.10 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
8 20250516 100933 57 100.00 KONEX N N N N N 3290 0 3 0.00 0 0 0.00 0 0 0 3780 2800 3290 0.00 0.00 0 0 3290 3290 3290 3290 3290 3290 3290 1 490 100 1970 5 1 1477839 49 -4.53 3.24 12 0.00 -727.00 1016.00 10500 20250114 -68.67 2135 20250205 54.10 10500 -68.67 20250114 2135 54.10 20250205 10500 -68.67 20250114 2135 54.10 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
9 20250516 090949 57 100.00 KONEX N N N N N 3290 0 3 0.00 0 0 0.00 0 0 0 3780 2800 3290 0.00 0.00 0 0 3290 3290 3290 3290 3290 3290 3290 1 490 100 1970 5 1 1477839 49 -4.53 3.24 12 0.00 -727.00 1016.00 10500 20250114 -68.67 2135 20250205 54.10 10500 -68.67 20250114 2135 54.10 20250205 10500 -68.67 20250114 2135 54.10 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
10 20250515 161058 57 100.00 KONEX N N N N N 3290 0 3 0.00 0 0 0.00 0 0 0 3780 2800 3290 0.00 0.00 0 0 3290 3290 3290 3290 3290 3290 3290 1 490 100 1970 5 1 1477839 49 -4.53 3.24 12 0.00 -727.00 1016.00 10500 20250114 -68.67 2135 20250205 54.10 10500 -68.67 20250114 2135 54.10 20250205 10500 -68.67 20250114 2135 54.10 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
11 20250515 151112 57 100.00 KONEX N N N N N 3290 0 3 0.00 0 0 0.00 0 0 0 3780 2800 3290 0.00 0.00 0 0 3290 3290 3290 3290 3290 3290 3290 1 490 100 1970 5 1 1477839 49 -4.53 3.24 12 0.00 -727.00 1016.00 10500 20250114 -68.67 2135 20250205 54.10 10500 -68.67 20250114 2135 54.10 20250205 10500 -68.67 20250114 2135 54.10 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
12 20250515 141112 57 100.00 KONEX N N N N N 3290 0 3 0.00 0 0 0.00 0 0 0 3780 2800 3290 0.00 0.00 0 0 3290 3290 3290 3290 3290 3290 3290 1 490 100 1970 5 1 1477839 49 -4.53 3.24 12 0.00 -727.00 1016.00 10500 20250114 -68.67 2135 20250205 54.10 10500 -68.67 20250114 2135 54.10 20250205 10500 -68.67 20250114 2135 54.10 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N