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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
331660/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
20250512,161043,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240426,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250512,151055,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240426,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250512,141054,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240426,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250512,131053,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240426,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250512,121054,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240426,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250512,111053,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240426,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250512,101050,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240426,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250512,091052,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240426,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250509,161044,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240425,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240509,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250509,151055,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240425,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240509,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
20250509,141051,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240425,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240509,0.00,Y,331660,500,5 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 20250512 161043 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240426 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240513 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
3 20250512 151055 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240426 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240513 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
4 20250512 141054 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240426 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240513 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
5 20250512 131053 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240426 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240513 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
6 20250512 121054 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240426 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240513 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
7 20250512 111053 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240426 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240513 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
8 20250512 101050 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240426 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240513 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
9 20250512 091052 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240426 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240513 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
10 20250509 161044 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240425 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240509 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
11 20250509 151055 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240425 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240509 0.00 Y 331660 500 5 억 0 N N 0 N 00 N
12 20250509 141051 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 21.26 -20.30 12 0.00 828.00 -867.00 17600 20241108 0.00 13190 20240425 33.43 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 13190 33.43 20240509 0.00 Y 331660 500 5 억 0 N N 0 N 00 N