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
402420/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
20250516,161015,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,12890,20240514,-61.21,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12500,-60.00,20240516,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250516,151034,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,12890,20240514,-61.21,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12500,-60.00,20240516,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250516,141029,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,12890,20240514,-61.21,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12500,-60.00,20240516,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250516,131025,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,12890,20240514,-61.21,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12500,-60.00,20240516,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250516,121028,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,12890,20240514,-61.21,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12500,-60.00,20240516,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250516,110947,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,12890,20240514,-61.21,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12500,-60.00,20240516,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250516,101012,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,12890,20240514,-61.21,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12500,-60.00,20240516,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250516,091032,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,12890,20240514,-61.21,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12500,-60.00,20240516,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250515,161147,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,12890,20240514,-61.21,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12500,-60.00,20240516,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250515,151202,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,12890,20240514,-61.21,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12500,-60.00,20240516,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250515,141203,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,12890,20240514,-61.21,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12500,-60.00,20240516,4675,6.95,20250331,0.00,Y,402420,500,11 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 161015 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 12890 20240514 -61.21 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12500 -60.00 20240516 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
3 20250516 151034 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 12890 20240514 -61.21 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12500 -60.00 20240516 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
4 20250516 141029 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 12890 20240514 -61.21 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12500 -60.00 20240516 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
5 20250516 131025 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 12890 20240514 -61.21 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12500 -60.00 20240516 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
6 20250516 121028 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 12890 20240514 -61.21 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12500 -60.00 20240516 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
7 20250516 110947 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 12890 20240514 -61.21 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12500 -60.00 20240516 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
8 20250516 101012 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 12890 20240514 -61.21 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12500 -60.00 20240516 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
9 20250516 091032 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 12890 20240514 -61.21 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12500 -60.00 20240516 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
10 20250515 161147 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 12890 20240514 -61.21 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12500 -60.00 20240516 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
11 20250515 151202 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 12890 20240514 -61.21 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12500 -60.00 20240516 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
12 20250515 141203 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 11 750 500 3000 10 1 2226540 111 -12.63 -1.23 12 0.00 -396.00 -4056.00 12890 20240514 -61.21 4675 20250331 6.95 11000 -54.55 20250114 4675 6.95 20250331 12500 -60.00 20240516 4675 6.95 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N