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
217320/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
20250513,160904,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250513,150916,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250513,140917,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250513,130918,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250513,120922,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250513,110920,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250513,100920,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250513,090924,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250512,160901,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250512,150911,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250512,140909,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 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 20250513 160904 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
3 20250513 150916 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
4 20250513 140917 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
5 20250513 130918 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
6 20250513 120922 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
7 20250513 110920 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
8 20250513 100920 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
9 20250513 090924 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
10 20250512 160901 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
11 20250512 150911 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
12 20250512 140909 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N