ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
116100/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
20250513,160734,53,100.00,KONEX,,,N,N,N,N, ,N,1089,-1,5,-0.09,65340,60,41.67,1089,1089,1089,1253,927,1090,1089.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.64,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.39,530,20250203,105.47,1640,-33.60,20250429,530,105.47,20250203,2195,-50.39,20240726,530,105.47,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250513,150744,53,100.00,KONEX,,,N,N,N,N, ,N,1089,-1,5,-0.09,10890,10,6.94,1089,1089,1089,1253,927,1090,1089.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.64,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.39,530,20250203,105.47,1640,-33.60,20250429,530,105.47,20250203,2195,-50.39,20240726,530,105.47,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250513,140744,53,100.00,KONEX,,,N,N,N,N, ,N,1089,-1,5,-0.09,10890,10,6.94,1089,1089,1089,1253,927,1090,1089.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.64,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.39,530,20250203,105.47,1640,-33.60,20250429,530,105.47,20250203,2195,-50.39,20240726,530,105.47,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250513,130745,53,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.65,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.34,530,20250203,105.66,1640,-33.54,20250429,530,105.66,20250203,2195,-50.34,20240726,530,105.66,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250513,120747,53,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.65,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.34,530,20250203,105.66,1640,-33.54,20250429,530,105.66,20250203,2195,-50.34,20240726,530,105.66,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250513,110746,53,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.65,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.34,530,20250203,105.66,1640,-33.54,20250429,530,105.66,20250203,2195,-50.34,20240726,530,105.66,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250513,100748,53,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.65,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.34,530,20250203,105.66,1640,-33.54,20250429,530,105.66,20250203,2195,-50.34,20240726,530,105.66,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250513,090750,53,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.65,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.34,530,20250203,105.66,1640,-33.54,20250429,530,105.66,20250203,2195,-50.34,20240726,530,105.66,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250512,160732,53,100.00,KONEX,,,N,N,N,N, ,N,1090,22,2,2.06,154424,144,14400.00,908,1098,908,1228,908,1068,1072.39,0.00,0,0,1068,1068,1068,1068,1068,1068,1068,37,160,500,640,1,1,7439986,81,8.65,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.34,530,20250203,105.66,1640,-33.54,20250429,530,105.66,20250203,2195,-50.34,20240726,530,105.66,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250512,150740,53,100.00,KONEX,,,N,N,N,N, ,N,1098,30,2,2.81,72674,69,6900.00,908,1098,908,1228,908,1068,1053.25,0.00,0,0,1068,1068,1068,1068,1068,1068,1068,37,160,500,640,1,1,7439986,82,8.71,0.40,12,0.00,126.00,2732.00,2195,20240726,-49.98,530,20250203,107.17,1640,-33.05,20250429,530,107.17,20250203,2195,-49.98,20240726,530,107.17,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250512,140738,53,100.00,KONEX,,,N,N,N,N, ,N,1098,30,2,2.81,72674,69,6900.00,908,1098,908,1228,908,1068,1053.25,0.00,0,0,1068,1068,1068,1068,1068,1068,1068,37,160,500,640,1,1,7439986,82,8.71,0.40,12,0.00,126.00,2732.00,2195,20240726,-49.98,530,20250203,107.17,1640,-33.05,20250429,530,107.17,20250203,2195,-49.98,20240726,530,107.17,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,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 20250513 160734 53 100.00 KONEX N N N N N 1089 -1 5 -0.09 65340 60 41.67 1089 1089 1089 1253 927 1090 1089.00 0.00 0 0 1222 1156 1032 966 842 1189 999 37 163 500 650 1 1 7439986 81 8.64 0.40 12 0.00 126.00 2732.00 2195 20240726 -50.39 530 20250203 105.47 1640 -33.60 20250429 530 105.47 20250203 2195 -50.39 20240726 530 105.47 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
3 20250513 150744 53 100.00 KONEX N N N N N 1089 -1 5 -0.09 10890 10 6.94 1089 1089 1089 1253 927 1090 1089.00 0.00 0 0 1222 1156 1032 966 842 1189 999 37 163 500 650 1 1 7439986 81 8.64 0.40 12 0.00 126.00 2732.00 2195 20240726 -50.39 530 20250203 105.47 1640 -33.60 20250429 530 105.47 20250203 2195 -50.39 20240726 530 105.47 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
4 20250513 140744 53 100.00 KONEX N N N N N 1089 -1 5 -0.09 10890 10 6.94 1089 1089 1089 1253 927 1090 1089.00 0.00 0 0 1222 1156 1032 966 842 1189 999 37 163 500 650 1 1 7439986 81 8.64 0.40 12 0.00 126.00 2732.00 2195 20240726 -50.39 530 20250203 105.47 1640 -33.60 20250429 530 105.47 20250203 2195 -50.39 20240726 530 105.47 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
5 20250513 130745 53 100.00 KONEX N N N N N 1090 0 3 0.00 0 0 0.00 0 0 0 1253 927 1090 0.00 0.00 0 0 1222 1156 1032 966 842 1189 999 37 163 500 650 1 1 7439986 81 8.65 0.40 12 0.00 126.00 2732.00 2195 20240726 -50.34 530 20250203 105.66 1640 -33.54 20250429 530 105.66 20250203 2195 -50.34 20240726 530 105.66 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
6 20250513 120747 53 100.00 KONEX N N N N N 1090 0 3 0.00 0 0 0.00 0 0 0 1253 927 1090 0.00 0.00 0 0 1222 1156 1032 966 842 1189 999 37 163 500 650 1 1 7439986 81 8.65 0.40 12 0.00 126.00 2732.00 2195 20240726 -50.34 530 20250203 105.66 1640 -33.54 20250429 530 105.66 20250203 2195 -50.34 20240726 530 105.66 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
7 20250513 110746 53 100.00 KONEX N N N N N 1090 0 3 0.00 0 0 0.00 0 0 0 1253 927 1090 0.00 0.00 0 0 1222 1156 1032 966 842 1189 999 37 163 500 650 1 1 7439986 81 8.65 0.40 12 0.00 126.00 2732.00 2195 20240726 -50.34 530 20250203 105.66 1640 -33.54 20250429 530 105.66 20250203 2195 -50.34 20240726 530 105.66 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
8 20250513 100748 53 100.00 KONEX N N N N N 1090 0 3 0.00 0 0 0.00 0 0 0 1253 927 1090 0.00 0.00 0 0 1222 1156 1032 966 842 1189 999 37 163 500 650 1 1 7439986 81 8.65 0.40 12 0.00 126.00 2732.00 2195 20240726 -50.34 530 20250203 105.66 1640 -33.54 20250429 530 105.66 20250203 2195 -50.34 20240726 530 105.66 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
9 20250513 090750 53 100.00 KONEX N N N N N 1090 0 3 0.00 0 0 0.00 0 0 0 1253 927 1090 0.00 0.00 0 0 1222 1156 1032 966 842 1189 999 37 163 500 650 1 1 7439986 81 8.65 0.40 12 0.00 126.00 2732.00 2195 20240726 -50.34 530 20250203 105.66 1640 -33.54 20250429 530 105.66 20250203 2195 -50.34 20240726 530 105.66 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
10 20250512 160732 53 100.00 KONEX N N N N N 1090 22 2 2.06 154424 144 14400.00 908 1098 908 1228 908 1068 1072.39 0.00 0 0 1068 1068 1068 1068 1068 1068 1068 37 160 500 640 1 1 7439986 81 8.65 0.40 12 0.00 126.00 2732.00 2195 20240726 -50.34 530 20250203 105.66 1640 -33.54 20250429 530 105.66 20250203 2195 -50.34 20240726 530 105.66 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
11 20250512 150740 53 100.00 KONEX N N N N N 1098 30 2 2.81 72674 69 6900.00 908 1098 908 1228 908 1068 1053.25 0.00 0 0 1068 1068 1068 1068 1068 1068 1068 37 160 500 640 1 1 7439986 82 8.71 0.40 12 0.00 126.00 2732.00 2195 20240726 -49.98 530 20250203 107.17 1640 -33.05 20250429 530 107.17 20250203 2195 -49.98 20240726 530 107.17 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
12 20250512 140738 53 100.00 KONEX N N N N N 1098 30 2 2.81 72674 69 6900.00 908 1098 908 1228 908 1068 1053.25 0.00 0 0 1068 1068 1068 1068 1068 1068 1068 37 160 500 640 1 1 7439986 82 8.71 0.40 12 0.00 126.00 2732.00 2195 20240726 -49.98 530 20250203 107.17 1640 -33.05 20250429 530 107.17 20250203 2195 -49.98 20240726 530 107.17 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N