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
456700/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
20250516,161048,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240503,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240516,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250516,151109,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240503,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240516,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250516,141103,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240503,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240516,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250516,131059,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240503,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240516,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250516,121102,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240503,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240516,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250516,111018,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240503,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240516,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250516,101044,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240503,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240516,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250516,091107,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240503,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240516,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250515,161227,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240502,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240516,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250515,151243,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240502,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240516,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250515,141243,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240502,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240516,14500,0.00,20250411,0.00,Y,456700,500,4 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 161048 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240503 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240516 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
3 20250516 151109 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240503 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240516 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
4 20250516 141103 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240503 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240516 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
5 20250516 131059 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240503 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240516 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
6 20250516 121102 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240503 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240516 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
7 20250516 111018 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240503 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240516 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
8 20250516 101044 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240503 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240516 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
9 20250516 091107 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240503 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240516 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
10 20250515 161227 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240502 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240516 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
11 20250515 151243 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240502 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240516 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
12 20250515 141243 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240502 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240516 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N