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
390110/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
20250516,161010,57,100.00,KONEX,,,N,N,N,N, ,N,1360,0,3,0.00,0,0,0.00,0,0,0,1564,1156,1360,0.00,0.00,0,0,1502,1430,1293,1221,1084,1362,1153,45,204,500,840,1,1,9087297,124,-5.27,26.67,12,0.00,-258.00,51.00,2300,20250304,-40.87,807,20250424,68.53,2300,-40.87,20250304,807,68.53,20250424,2300,-40.87,20250304,807,68.53,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250516,151030,57,100.00,KONEX,,,N,N,N,N, ,N,1360,0,3,0.00,0,0,0.00,0,0,0,1564,1156,1360,0.00,0.00,0,0,1502,1430,1293,1221,1084,1362,1153,45,204,500,840,1,1,9087297,124,-5.27,26.67,12,0.00,-258.00,51.00,2300,20250304,-40.87,807,20250424,68.53,2300,-40.87,20250304,807,68.53,20250424,2300,-40.87,20250304,807,68.53,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250516,141024,57,100.00,KONEX,,,N,N,N,N, ,N,1360,0,3,0.00,0,0,0.00,0,0,0,1564,1156,1360,0.00,0.00,0,0,1502,1430,1293,1221,1084,1362,1153,45,204,500,840,1,1,9087297,124,-5.27,26.67,12,0.00,-258.00,51.00,2300,20250304,-40.87,807,20250424,68.53,2300,-40.87,20250304,807,68.53,20250424,2300,-40.87,20250304,807,68.53,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250516,131021,57,100.00,KONEX,,,N,N,N,N, ,N,1360,0,3,0.00,0,0,0.00,0,0,0,1564,1156,1360,0.00,0.00,0,0,1502,1430,1293,1221,1084,1362,1153,45,204,500,840,1,1,9087297,124,-5.27,26.67,12,0.00,-258.00,51.00,2300,20250304,-40.87,807,20250424,68.53,2300,-40.87,20250304,807,68.53,20250424,2300,-40.87,20250304,807,68.53,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250516,121023,57,100.00,KONEX,,,N,N,N,N, ,N,1360,0,3,0.00,0,0,0.00,0,0,0,1564,1156,1360,0.00,0.00,0,0,1502,1430,1293,1221,1084,1362,1153,45,204,500,840,1,1,9087297,124,-5.27,26.67,12,0.00,-258.00,51.00,2300,20250304,-40.87,807,20250424,68.53,2300,-40.87,20250304,807,68.53,20250424,2300,-40.87,20250304,807,68.53,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250516,110943,57,100.00,KONEX,,,N,N,N,N, ,N,1360,0,3,0.00,0,0,0.00,0,0,0,1564,1156,1360,0.00,0.00,0,0,1502,1430,1293,1221,1084,1362,1153,45,204,500,840,1,1,9087297,124,-5.27,26.67,12,0.00,-258.00,51.00,2300,20250304,-40.87,807,20250424,68.53,2300,-40.87,20250304,807,68.53,20250424,2300,-40.87,20250304,807,68.53,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250516,101008,57,100.00,KONEX,,,N,N,N,N, ,N,1360,0,3,0.00,0,0,0.00,0,0,0,1564,1156,1360,0.00,0.00,0,0,1502,1430,1293,1221,1084,1362,1153,45,204,500,840,1,1,9087297,124,-5.27,26.67,12,0.00,-258.00,51.00,2300,20250304,-40.87,807,20250424,68.53,2300,-40.87,20250304,807,68.53,20250424,2300,-40.87,20250304,807,68.53,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250516,091028,57,100.00,KONEX,,,N,N,N,N, ,N,1360,0,3,0.00,0,0,0.00,0,0,0,1564,1156,1360,0.00,0.00,0,0,1502,1430,1293,1221,1084,1362,1153,45,204,500,840,1,1,9087297,124,-5.27,26.67,12,0.00,-258.00,51.00,2300,20250304,-40.87,807,20250424,68.53,2300,-40.87,20250304,807,68.53,20250424,2300,-40.87,20250304,807,68.53,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250515,161142,57,100.00,KONEX,,,N,N,N,N, ,N,1360,0,3,0.00,118325,102,10200.00,1365,1365,1156,1564,1156,1360,1160.05,0.00,0,0,1360,1360,1360,1360,1360,1360,1360,45,204,500,840,1,1,9087297,124,-5.27,26.67,12,0.00,-258.00,51.00,2300,20250304,-40.87,807,20250424,68.53,2300,-40.87,20250304,807,68.53,20250424,2300,-40.87,20250304,807,68.53,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250515,151157,57,100.00,KONEX,,,N,N,N,N, ,N,1360,0,3,0.00,118325,102,10200.00,1365,1365,1156,1564,1156,1360,1160.05,0.00,0,0,1360,1360,1360,1360,1360,1360,1360,45,204,500,840,1,1,9087297,124,-5.27,26.67,12,0.00,-258.00,51.00,2300,20250304,-40.87,807,20250424,68.53,2300,-40.87,20250304,807,68.53,20250424,2300,-40.87,20250304,807,68.53,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250515,141158,57,100.00,KONEX,,,N,N,N,N, ,N,1360,0,3,0.00,118325,102,10200.00,1365,1365,1156,1564,1156,1360,1160.05,0.00,0,0,1360,1360,1360,1360,1360,1360,1360,45,204,500,840,1,1,9087297,124,-5.27,26.67,12,0.00,-258.00,51.00,2300,20250304,-40.87,807,20250424,68.53,2300,-40.87,20250304,807,68.53,20250424,2300,-40.87,20250304,807,68.53,20250424,0.00,Y,390110,500,45 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 161010 57 100.00 KONEX N N N N N 1360 0 3 0.00 0 0 0.00 0 0 0 1564 1156 1360 0.00 0.00 0 0 1502 1430 1293 1221 1084 1362 1153 45 204 500 840 1 1 9087297 124 -5.27 26.67 12 0.00 -258.00 51.00 2300 20250304 -40.87 807 20250424 68.53 2300 -40.87 20250304 807 68.53 20250424 2300 -40.87 20250304 807 68.53 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
3 20250516 151030 57 100.00 KONEX N N N N N 1360 0 3 0.00 0 0 0.00 0 0 0 1564 1156 1360 0.00 0.00 0 0 1502 1430 1293 1221 1084 1362 1153 45 204 500 840 1 1 9087297 124 -5.27 26.67 12 0.00 -258.00 51.00 2300 20250304 -40.87 807 20250424 68.53 2300 -40.87 20250304 807 68.53 20250424 2300 -40.87 20250304 807 68.53 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
4 20250516 141024 57 100.00 KONEX N N N N N 1360 0 3 0.00 0 0 0.00 0 0 0 1564 1156 1360 0.00 0.00 0 0 1502 1430 1293 1221 1084 1362 1153 45 204 500 840 1 1 9087297 124 -5.27 26.67 12 0.00 -258.00 51.00 2300 20250304 -40.87 807 20250424 68.53 2300 -40.87 20250304 807 68.53 20250424 2300 -40.87 20250304 807 68.53 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
5 20250516 131021 57 100.00 KONEX N N N N N 1360 0 3 0.00 0 0 0.00 0 0 0 1564 1156 1360 0.00 0.00 0 0 1502 1430 1293 1221 1084 1362 1153 45 204 500 840 1 1 9087297 124 -5.27 26.67 12 0.00 -258.00 51.00 2300 20250304 -40.87 807 20250424 68.53 2300 -40.87 20250304 807 68.53 20250424 2300 -40.87 20250304 807 68.53 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
6 20250516 121023 57 100.00 KONEX N N N N N 1360 0 3 0.00 0 0 0.00 0 0 0 1564 1156 1360 0.00 0.00 0 0 1502 1430 1293 1221 1084 1362 1153 45 204 500 840 1 1 9087297 124 -5.27 26.67 12 0.00 -258.00 51.00 2300 20250304 -40.87 807 20250424 68.53 2300 -40.87 20250304 807 68.53 20250424 2300 -40.87 20250304 807 68.53 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
7 20250516 110943 57 100.00 KONEX N N N N N 1360 0 3 0.00 0 0 0.00 0 0 0 1564 1156 1360 0.00 0.00 0 0 1502 1430 1293 1221 1084 1362 1153 45 204 500 840 1 1 9087297 124 -5.27 26.67 12 0.00 -258.00 51.00 2300 20250304 -40.87 807 20250424 68.53 2300 -40.87 20250304 807 68.53 20250424 2300 -40.87 20250304 807 68.53 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
8 20250516 101008 57 100.00 KONEX N N N N N 1360 0 3 0.00 0 0 0.00 0 0 0 1564 1156 1360 0.00 0.00 0 0 1502 1430 1293 1221 1084 1362 1153 45 204 500 840 1 1 9087297 124 -5.27 26.67 12 0.00 -258.00 51.00 2300 20250304 -40.87 807 20250424 68.53 2300 -40.87 20250304 807 68.53 20250424 2300 -40.87 20250304 807 68.53 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
9 20250516 091028 57 100.00 KONEX N N N N N 1360 0 3 0.00 0 0 0.00 0 0 0 1564 1156 1360 0.00 0.00 0 0 1502 1430 1293 1221 1084 1362 1153 45 204 500 840 1 1 9087297 124 -5.27 26.67 12 0.00 -258.00 51.00 2300 20250304 -40.87 807 20250424 68.53 2300 -40.87 20250304 807 68.53 20250424 2300 -40.87 20250304 807 68.53 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
10 20250515 161142 57 100.00 KONEX N N N N N 1360 0 3 0.00 118325 102 10200.00 1365 1365 1156 1564 1156 1360 1160.05 0.00 0 0 1360 1360 1360 1360 1360 1360 1360 45 204 500 840 1 1 9087297 124 -5.27 26.67 12 0.00 -258.00 51.00 2300 20250304 -40.87 807 20250424 68.53 2300 -40.87 20250304 807 68.53 20250424 2300 -40.87 20250304 807 68.53 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
11 20250515 151157 57 100.00 KONEX N N N N N 1360 0 3 0.00 118325 102 10200.00 1365 1365 1156 1564 1156 1360 1160.05 0.00 0 0 1360 1360 1360 1360 1360 1360 1360 45 204 500 840 1 1 9087297 124 -5.27 26.67 12 0.00 -258.00 51.00 2300 20250304 -40.87 807 20250424 68.53 2300 -40.87 20250304 807 68.53 20250424 2300 -40.87 20250304 807 68.53 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
12 20250515 141158 57 100.00 KONEX N N N N N 1360 0 3 0.00 118325 102 10200.00 1365 1365 1156 1564 1156 1360 1160.05 0.00 0 0 1360 1360 1360 1360 1360 1360 1360 45 204 500 840 1 1 9087297 124 -5.27 26.67 12 0.00 -258.00 51.00 2300 20250304 -40.87 807 20250424 68.53 2300 -40.87 20250304 807 68.53 20250424 2300 -40.87 20250304 807 68.53 20250424 0.00 Y 390110 500 45 억 0 N N 0 N 00 N