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
476710/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
20250516,161105,57,100.00,KONEX,,,N,N,N,N, ,N,15960,0,3,0.00,0,0,0.00,0,0,0,18350,13570,15960,0.00,0.00,0,0,15960,15960,15960,15960,15960,15960,15960,1,2390,100,9570,10,1,1000000,160,14.55,5.70,12,0.00,1097.00,2798.00,37450,20241107,-57.38,8190,20241126,94.87,21000,-24.00,20250116,15200,5.00,20250417,37450,-57.38,20241107,8190,94.87,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250516,151127,57,100.00,KONEX,,,N,N,N,N, ,N,15960,0,3,0.00,0,0,0.00,0,0,0,18350,13570,15960,0.00,0.00,0,0,15960,15960,15960,15960,15960,15960,15960,1,2390,100,9570,10,1,1000000,160,14.55,5.70,12,0.00,1097.00,2798.00,37450,20241107,-57.38,8190,20241126,94.87,21000,-24.00,20250116,15200,5.00,20250417,37450,-57.38,20241107,8190,94.87,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250516,141120,57,100.00,KONEX,,,N,N,N,N, ,N,15960,0,3,0.00,0,0,0.00,0,0,0,18350,13570,15960,0.00,0.00,0,0,15960,15960,15960,15960,15960,15960,15960,1,2390,100,9570,10,1,1000000,160,14.55,5.70,12,0.00,1097.00,2798.00,37450,20241107,-57.38,8190,20241126,94.87,21000,-24.00,20250116,15200,5.00,20250417,37450,-57.38,20241107,8190,94.87,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250516,131117,57,100.00,KONEX,,,N,N,N,N, ,N,15960,0,3,0.00,0,0,0.00,0,0,0,18350,13570,15960,0.00,0.00,0,0,15960,15960,15960,15960,15960,15960,15960,1,2390,100,9570,10,1,1000000,160,14.55,5.70,12,0.00,1097.00,2798.00,37450,20241107,-57.38,8190,20241126,94.87,21000,-24.00,20250116,15200,5.00,20250417,37450,-57.38,20241107,8190,94.87,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250516,121120,57,100.00,KONEX,,,N,N,N,N, ,N,15960,0,3,0.00,0,0,0.00,0,0,0,18350,13570,15960,0.00,0.00,0,0,15960,15960,15960,15960,15960,15960,15960,1,2390,100,9570,10,1,1000000,160,14.55,5.70,12,0.00,1097.00,2798.00,37450,20241107,-57.38,8190,20241126,94.87,21000,-24.00,20250116,15200,5.00,20250417,37450,-57.38,20241107,8190,94.87,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250516,111035,57,100.00,KONEX,,,N,N,N,N, ,N,15960,0,3,0.00,0,0,0.00,0,0,0,18350,13570,15960,0.00,0.00,0,0,15960,15960,15960,15960,15960,15960,15960,1,2390,100,9570,10,1,1000000,160,14.55,5.70,12,0.00,1097.00,2798.00,37450,20241107,-57.38,8190,20241126,94.87,21000,-24.00,20250116,15200,5.00,20250417,37450,-57.38,20241107,8190,94.87,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250516,101100,57,100.00,KONEX,,,N,N,N,N, ,N,15960,0,3,0.00,0,0,0.00,0,0,0,18350,13570,15960,0.00,0.00,0,0,15960,15960,15960,15960,15960,15960,15960,1,2390,100,9570,10,1,1000000,160,14.55,5.70,12,0.00,1097.00,2798.00,37450,20241107,-57.38,8190,20241126,94.87,21000,-24.00,20250116,15200,5.00,20250417,37450,-57.38,20241107,8190,94.87,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250516,091125,57,100.00,KONEX,,,N,N,N,N, ,N,15960,0,3,0.00,0,0,0.00,0,0,0,18350,13570,15960,0.00,0.00,0,0,15960,15960,15960,15960,15960,15960,15960,1,2390,100,9570,10,1,1000000,160,14.55,5.70,12,0.00,1097.00,2798.00,37450,20241107,-57.38,8190,20241126,94.87,21000,-24.00,20250116,15200,5.00,20250417,37450,-57.38,20241107,8190,94.87,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250515,161247,57,100.00,KONEX,,,N,N,N,N, ,N,15960,0,3,0.00,0,0,0.00,0,0,0,18350,13570,15960,0.00,0.00,0,0,15960,15960,15960,15960,15960,15960,15960,1,2390,100,9570,10,1,1000000,160,14.55,5.70,12,0.00,1097.00,2798.00,37450,20241107,-57.38,8190,20241126,94.87,21000,-24.00,20250116,15200,5.00,20250417,37450,-57.38,20241107,8190,94.87,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250515,151303,57,100.00,KONEX,,,N,N,N,N, ,N,15960,0,3,0.00,0,0,0.00,0,0,0,18350,13570,15960,0.00,0.00,0,0,15960,15960,15960,15960,15960,15960,15960,1,2390,100,9570,10,1,1000000,160,14.55,5.70,12,0.00,1097.00,2798.00,37450,20241107,-57.38,8190,20241126,94.87,21000,-24.00,20250116,15200,5.00,20250417,37450,-57.38,20241107,8190,94.87,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250515,141304,57,100.00,KONEX,,,N,N,N,N, ,N,15960,0,3,0.00,0,0,0.00,0,0,0,18350,13570,15960,0.00,0.00,0,0,15960,15960,15960,15960,15960,15960,15960,1,2390,100,9570,10,1,1000000,160,14.55,5.70,12,0.00,1097.00,2798.00,37450,20241107,-57.38,8190,20241126,94.87,21000,-24.00,20250116,15200,5.00,20250417,37450,-57.38,20241107,8190,94.87,20241126,0.00,Y,476710,100,1 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 161105 57 100.00 KONEX N N N N N 15960 0 3 0.00 0 0 0.00 0 0 0 18350 13570 15960 0.00 0.00 0 0 15960 15960 15960 15960 15960 15960 15960 1 2390 100 9570 10 1 1000000 160 14.55 5.70 12 0.00 1097.00 2798.00 37450 20241107 -57.38 8190 20241126 94.87 21000 -24.00 20250116 15200 5.00 20250417 37450 -57.38 20241107 8190 94.87 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
3 20250516 151127 57 100.00 KONEX N N N N N 15960 0 3 0.00 0 0 0.00 0 0 0 18350 13570 15960 0.00 0.00 0 0 15960 15960 15960 15960 15960 15960 15960 1 2390 100 9570 10 1 1000000 160 14.55 5.70 12 0.00 1097.00 2798.00 37450 20241107 -57.38 8190 20241126 94.87 21000 -24.00 20250116 15200 5.00 20250417 37450 -57.38 20241107 8190 94.87 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
4 20250516 141120 57 100.00 KONEX N N N N N 15960 0 3 0.00 0 0 0.00 0 0 0 18350 13570 15960 0.00 0.00 0 0 15960 15960 15960 15960 15960 15960 15960 1 2390 100 9570 10 1 1000000 160 14.55 5.70 12 0.00 1097.00 2798.00 37450 20241107 -57.38 8190 20241126 94.87 21000 -24.00 20250116 15200 5.00 20250417 37450 -57.38 20241107 8190 94.87 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
5 20250516 131117 57 100.00 KONEX N N N N N 15960 0 3 0.00 0 0 0.00 0 0 0 18350 13570 15960 0.00 0.00 0 0 15960 15960 15960 15960 15960 15960 15960 1 2390 100 9570 10 1 1000000 160 14.55 5.70 12 0.00 1097.00 2798.00 37450 20241107 -57.38 8190 20241126 94.87 21000 -24.00 20250116 15200 5.00 20250417 37450 -57.38 20241107 8190 94.87 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
6 20250516 121120 57 100.00 KONEX N N N N N 15960 0 3 0.00 0 0 0.00 0 0 0 18350 13570 15960 0.00 0.00 0 0 15960 15960 15960 15960 15960 15960 15960 1 2390 100 9570 10 1 1000000 160 14.55 5.70 12 0.00 1097.00 2798.00 37450 20241107 -57.38 8190 20241126 94.87 21000 -24.00 20250116 15200 5.00 20250417 37450 -57.38 20241107 8190 94.87 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
7 20250516 111035 57 100.00 KONEX N N N N N 15960 0 3 0.00 0 0 0.00 0 0 0 18350 13570 15960 0.00 0.00 0 0 15960 15960 15960 15960 15960 15960 15960 1 2390 100 9570 10 1 1000000 160 14.55 5.70 12 0.00 1097.00 2798.00 37450 20241107 -57.38 8190 20241126 94.87 21000 -24.00 20250116 15200 5.00 20250417 37450 -57.38 20241107 8190 94.87 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
8 20250516 101100 57 100.00 KONEX N N N N N 15960 0 3 0.00 0 0 0.00 0 0 0 18350 13570 15960 0.00 0.00 0 0 15960 15960 15960 15960 15960 15960 15960 1 2390 100 9570 10 1 1000000 160 14.55 5.70 12 0.00 1097.00 2798.00 37450 20241107 -57.38 8190 20241126 94.87 21000 -24.00 20250116 15200 5.00 20250417 37450 -57.38 20241107 8190 94.87 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
9 20250516 091125 57 100.00 KONEX N N N N N 15960 0 3 0.00 0 0 0.00 0 0 0 18350 13570 15960 0.00 0.00 0 0 15960 15960 15960 15960 15960 15960 15960 1 2390 100 9570 10 1 1000000 160 14.55 5.70 12 0.00 1097.00 2798.00 37450 20241107 -57.38 8190 20241126 94.87 21000 -24.00 20250116 15200 5.00 20250417 37450 -57.38 20241107 8190 94.87 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
10 20250515 161247 57 100.00 KONEX N N N N N 15960 0 3 0.00 0 0 0.00 0 0 0 18350 13570 15960 0.00 0.00 0 0 15960 15960 15960 15960 15960 15960 15960 1 2390 100 9570 10 1 1000000 160 14.55 5.70 12 0.00 1097.00 2798.00 37450 20241107 -57.38 8190 20241126 94.87 21000 -24.00 20250116 15200 5.00 20250417 37450 -57.38 20241107 8190 94.87 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
11 20250515 151303 57 100.00 KONEX N N N N N 15960 0 3 0.00 0 0 0.00 0 0 0 18350 13570 15960 0.00 0.00 0 0 15960 15960 15960 15960 15960 15960 15960 1 2390 100 9570 10 1 1000000 160 14.55 5.70 12 0.00 1097.00 2798.00 37450 20241107 -57.38 8190 20241126 94.87 21000 -24.00 20250116 15200 5.00 20250417 37450 -57.38 20241107 8190 94.87 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
12 20250515 141304 57 100.00 KONEX N N N N N 15960 0 3 0.00 0 0 0.00 0 0 0 18350 13570 15960 0.00 0.00 0 0 15960 15960 15960 15960 15960 15960 15960 1 2390 100 9570 10 1 1000000 160 14.55 5.70 12 0.00 1097.00 2798.00 37450 20241107 -57.38 8190 20241126 94.87 21000 -24.00 20250116 15200 5.00 20250417 37450 -57.38 20241107 8190 94.87 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N