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
052960/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
20250516,160440,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-155,5,-4.62,94735,28,90.32,3490,3490,3200,3855,2855,3355,3383.39,0.00,0,0,3395,3375,3335,3315,3275,3385,3325,24,500,500,2080,5,1,4887078,156,4.03,0.39,12,0.00,794.00,8306.00,4550,20240627,-29.67,2400,20250205,33.33,3750,-14.67,20250513,2400,33.33,20250205,4550,-29.67,20240627,2400,33.33,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250516,150444,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-155,5,-4.62,94735,28,90.32,3490,3490,3200,3855,2855,3355,3383.39,0.00,0,0,3395,3375,3335,3315,3275,3385,3325,24,500,500,2080,5,1,4887078,156,4.03,0.39,12,0.00,794.00,8306.00,4550,20240627,-29.67,2400,20250205,33.33,3750,-14.67,20250513,2400,33.33,20250205,4550,-29.67,20240627,2400,33.33,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250516,140442,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-155,5,-4.62,65935,19,61.29,3490,3490,3200,3855,2855,3355,3470.26,0.00,0,0,3395,3375,3335,3315,3275,3385,3325,24,500,500,2080,5,1,4887078,156,4.03,0.39,12,0.00,794.00,8306.00,4550,20240627,-29.67,2400,20250205,33.33,3750,-14.67,20250513,2400,33.33,20250205,4550,-29.67,20240627,2400,33.33,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250516,130441,57,100.00,KONEX,,,N,N,N,N, ,N,3485,130,2,3.87,62735,18,58.06,3490,3490,3485,3855,2855,3355,3485.28,0.00,0,0,3395,3375,3335,3315,3275,3385,3325,24,500,500,2080,5,1,4887078,170,4.39,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.41,2400,20250205,45.21,3750,-7.07,20250513,2400,45.21,20250205,4550,-23.41,20240627,2400,45.21,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250516,120441,57,100.00,KONEX,,,N,N,N,N, ,N,3485,130,2,3.87,62735,18,58.06,3490,3490,3485,3855,2855,3355,3485.28,0.00,0,0,3395,3375,3335,3315,3275,3385,3325,24,500,500,2080,5,1,4887078,170,4.39,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.41,2400,20250205,45.21,3750,-7.07,20250513,2400,45.21,20250205,4550,-23.41,20240627,2400,45.21,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250516,110427,57,100.00,KONEX,,,N,N,N,N, ,N,3485,130,2,3.87,62735,18,58.06,3490,3490,3485,3855,2855,3355,3485.28,0.00,0,0,3395,3375,3335,3315,3275,3385,3325,24,500,500,2080,5,1,4887078,170,4.39,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.41,2400,20250205,45.21,3750,-7.07,20250513,2400,45.21,20250205,4550,-23.41,20240627,2400,45.21,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250516,100444,57,100.00,KONEX,,,N,N,N,N, ,N,3485,130,2,3.87,52280,15,48.39,3490,3490,3485,3855,2855,3355,3485.33,0.00,0,0,3395,3375,3335,3315,3275,3385,3325,24,500,500,2080,5,1,4887078,170,4.39,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.41,2400,20250205,45.21,3750,-7.07,20250513,2400,45.21,20250205,4550,-23.41,20240627,2400,45.21,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250516,090442,57,100.00,KONEX,,,N,N,N,N, ,N,3355,0,3,0.00,0,0,0.00,0,0,0,3855,2855,3355,0.00,0.00,0,0,3395,3375,3335,3315,3275,3385,3325,24,500,500,2080,5,1,4887078,164,4.23,0.40,12,0.00,794.00,8306.00,4550,20240627,-26.26,2400,20250205,39.79,3750,-10.53,20250513,2400,39.79,20250205,4550,-26.26,20240627,2400,39.79,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250515,160514,57,100.00,KONEX,,,N,N,N,N, ,N,3355,200,2,6.34,102855,31,100.00,3295,3355,3295,3625,2685,3155,3317.90,0.00,0,0,3341,3247,3201,3107,3061,3225,3085,24,470,500,1950,5,1,4887078,164,4.23,0.40,12,0.00,794.00,8306.00,4550,20240627,-26.26,2400,20250205,39.79,3750,-10.53,20250513,2400,39.79,20250205,4550,-26.26,20240627,2400,39.79,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250515,150518,57,100.00,KONEX,,,N,N,N,N, ,N,3355,200,2,6.34,102855,31,100.00,3295,3355,3295,3625,2685,3155,3317.90,0.00,0,0,3341,3247,3201,3107,3061,3225,3085,24,470,500,1950,5,1,4887078,164,4.23,0.40,12,0.00,794.00,8306.00,4550,20240627,-26.26,2400,20250205,39.79,3750,-10.53,20250513,2400,39.79,20250205,4550,-26.26,20240627,2400,39.79,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250515,140519,57,100.00,KONEX,,,N,N,N,N, ,N,3355,200,2,6.34,99500,30,96.77,3295,3355,3295,3625,2685,3155,3316.67,0.00,0,0,3341,3247,3201,3107,3061,3225,3085,24,470,500,1950,5,1,4887078,164,4.23,0.40,12,0.00,794.00,8306.00,4550,20240627,-26.26,2400,20250205,39.79,3750,-10.53,20250513,2400,39.79,20250205,4550,-26.26,20240627,2400,39.79,20250205,0.00,Y,052960,500,24 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 160440 57 100.00 KONEX N N N N N 3200 -155 5 -4.62 94735 28 90.32 3490 3490 3200 3855 2855 3355 3383.39 0.00 0 0 3395 3375 3335 3315 3275 3385 3325 24 500 500 2080 5 1 4887078 156 4.03 0.39 12 0.00 794.00 8306.00 4550 20240627 -29.67 2400 20250205 33.33 3750 -14.67 20250513 2400 33.33 20250205 4550 -29.67 20240627 2400 33.33 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
3 20250516 150444 57 100.00 KONEX N N N N N 3200 -155 5 -4.62 94735 28 90.32 3490 3490 3200 3855 2855 3355 3383.39 0.00 0 0 3395 3375 3335 3315 3275 3385 3325 24 500 500 2080 5 1 4887078 156 4.03 0.39 12 0.00 794.00 8306.00 4550 20240627 -29.67 2400 20250205 33.33 3750 -14.67 20250513 2400 33.33 20250205 4550 -29.67 20240627 2400 33.33 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
4 20250516 140442 57 100.00 KONEX N N N N N 3200 -155 5 -4.62 65935 19 61.29 3490 3490 3200 3855 2855 3355 3470.26 0.00 0 0 3395 3375 3335 3315 3275 3385 3325 24 500 500 2080 5 1 4887078 156 4.03 0.39 12 0.00 794.00 8306.00 4550 20240627 -29.67 2400 20250205 33.33 3750 -14.67 20250513 2400 33.33 20250205 4550 -29.67 20240627 2400 33.33 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
5 20250516 130441 57 100.00 KONEX N N N N N 3485 130 2 3.87 62735 18 58.06 3490 3490 3485 3855 2855 3355 3485.28 0.00 0 0 3395 3375 3335 3315 3275 3385 3325 24 500 500 2080 5 1 4887078 170 4.39 0.42 12 0.00 794.00 8306.00 4550 20240627 -23.41 2400 20250205 45.21 3750 -7.07 20250513 2400 45.21 20250205 4550 -23.41 20240627 2400 45.21 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
6 20250516 120441 57 100.00 KONEX N N N N N 3485 130 2 3.87 62735 18 58.06 3490 3490 3485 3855 2855 3355 3485.28 0.00 0 0 3395 3375 3335 3315 3275 3385 3325 24 500 500 2080 5 1 4887078 170 4.39 0.42 12 0.00 794.00 8306.00 4550 20240627 -23.41 2400 20250205 45.21 3750 -7.07 20250513 2400 45.21 20250205 4550 -23.41 20240627 2400 45.21 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
7 20250516 110427 57 100.00 KONEX N N N N N 3485 130 2 3.87 62735 18 58.06 3490 3490 3485 3855 2855 3355 3485.28 0.00 0 0 3395 3375 3335 3315 3275 3385 3325 24 500 500 2080 5 1 4887078 170 4.39 0.42 12 0.00 794.00 8306.00 4550 20240627 -23.41 2400 20250205 45.21 3750 -7.07 20250513 2400 45.21 20250205 4550 -23.41 20240627 2400 45.21 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
8 20250516 100444 57 100.00 KONEX N N N N N 3485 130 2 3.87 52280 15 48.39 3490 3490 3485 3855 2855 3355 3485.33 0.00 0 0 3395 3375 3335 3315 3275 3385 3325 24 500 500 2080 5 1 4887078 170 4.39 0.42 12 0.00 794.00 8306.00 4550 20240627 -23.41 2400 20250205 45.21 3750 -7.07 20250513 2400 45.21 20250205 4550 -23.41 20240627 2400 45.21 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
9 20250516 090442 57 100.00 KONEX N N N N N 3355 0 3 0.00 0 0 0.00 0 0 0 3855 2855 3355 0.00 0.00 0 0 3395 3375 3335 3315 3275 3385 3325 24 500 500 2080 5 1 4887078 164 4.23 0.40 12 0.00 794.00 8306.00 4550 20240627 -26.26 2400 20250205 39.79 3750 -10.53 20250513 2400 39.79 20250205 4550 -26.26 20240627 2400 39.79 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
10 20250515 160514 57 100.00 KONEX N N N N N 3355 200 2 6.34 102855 31 100.00 3295 3355 3295 3625 2685 3155 3317.90 0.00 0 0 3341 3247 3201 3107 3061 3225 3085 24 470 500 1950 5 1 4887078 164 4.23 0.40 12 0.00 794.00 8306.00 4550 20240627 -26.26 2400 20250205 39.79 3750 -10.53 20250513 2400 39.79 20250205 4550 -26.26 20240627 2400 39.79 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
11 20250515 150518 57 100.00 KONEX N N N N N 3355 200 2 6.34 102855 31 100.00 3295 3355 3295 3625 2685 3155 3317.90 0.00 0 0 3341 3247 3201 3107 3061 3225 3085 24 470 500 1950 5 1 4887078 164 4.23 0.40 12 0.00 794.00 8306.00 4550 20240627 -26.26 2400 20250205 39.79 3750 -10.53 20250513 2400 39.79 20250205 4550 -26.26 20240627 2400 39.79 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
12 20250515 140519 57 100.00 KONEX N N N N N 3355 200 2 6.34 99500 30 96.77 3295 3355 3295 3625 2685 3155 3316.67 0.00 0 0 3341 3247 3201 3107 3061 3225 3085 24 470 500 1950 5 1 4887078 164 4.23 0.40 12 0.00 794.00 8306.00 4550 20240627 -26.26 2400 20250205 39.79 3750 -10.53 20250513 2400 39.79 20250205 4550 -26.26 20240627 2400 39.79 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N