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
495900/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
20250516,161113,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250516,151136,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250516,141129,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250516,131125,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250516,121129,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250516,111043,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250516,101108,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250516,091134,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250515,161257,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250515,151313,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250515,141314,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 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 161113 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
3 20250516 151136 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
4 20250516 141129 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
5 20250516 131125 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
6 20250516 121129 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
7 20250516 111043 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
8 20250516 101108 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
9 20250516 091134 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
10 20250515 161257 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
11 20250515 151313 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
12 20250515 141314 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N