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
149300/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
20250516,160716,57,100.00,KONEX,신저가,,N,N,N,N, ,N,106,-18,4,-14.52,17700589,166787,3764.94,106,140,106,142,106,124,106.13,0.00,0,0,124,124,124,124,124,124,124,227,18,500,70,1,1,45486252,48,-1.49,1.28,12,0.37,-71.00,83.00,499,20240531,-78.76,106,20250516,0.00,385,-72.47,20250210,106,0.00,20250516,499,-78.76,20240531,106,0.00,20250516,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250516,150729,57,100.00,KONEX,신저가,,N,N,N,N, ,N,106,-18,4,-14.52,17267791,162704,3672.78,106,140,106,142,106,124,106.13,0.00,0,0,124,124,124,124,124,124,124,227,18,500,70,1,1,45486252,48,-1.49,1.28,12,0.36,-71.00,83.00,499,20240531,-78.76,106,20250516,0.00,385,-72.47,20250210,106,0.00,20250516,499,-78.76,20240531,106,0.00,20250516,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250516,140723,57,100.00,KONEX,신저가,,N,N,N,N, ,N,106,-18,4,-14.52,17210992,162171,3660.74,106,140,106,142,106,124,106.13,0.00,0,0,124,124,124,124,124,124,124,227,18,500,70,1,1,45486252,48,-1.49,1.28,12,0.36,-71.00,83.00,499,20240531,-78.76,106,20250516,0.00,385,-72.47,20250210,106,0.00,20250516,499,-78.76,20240531,106,0.00,20250516,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250516,130721,57,100.00,KONEX,신저가,,N,N,N,N, ,N,106,-18,4,-14.52,15677278,147702,3334.13,106,140,106,142,106,124,106.14,0.00,0,0,124,124,124,124,124,124,124,227,18,500,70,1,1,45486252,48,-1.49,1.28,12,0.32,-71.00,83.00,499,20240531,-78.76,106,20250516,0.00,385,-72.47,20250210,106,0.00,20250516,499,-78.76,20240531,106,0.00,20250516,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250516,120725,57,100.00,KONEX,신저가,,N,N,N,N, ,N,106,-18,4,-14.52,14505766,136650,3084.65,106,140,106,142,106,124,106.15,0.00,0,0,124,124,124,124,124,124,124,227,18,500,70,1,1,45486252,48,-1.49,1.28,12,0.30,-71.00,83.00,499,20240531,-78.76,106,20250516,0.00,385,-72.47,20250210,106,0.00,20250516,499,-78.76,20240531,106,0.00,20250516,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250516,110656,57,100.00,KONEX,신저가,,N,N,N,N, ,N,116,-8,5,-6.45,14166354,133448,3012.37,106,140,106,142,106,124,106.16,0.00,0,0,124,124,124,124,124,124,124,227,18,500,70,1,1,45486252,53,-1.63,1.40,12,0.29,-71.00,83.00,499,20240531,-76.75,106,20250516,9.43,385,-69.87,20250210,106,9.43,20250516,499,-76.75,20240531,106,9.43,20250516,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250516,100722,57,100.00,KONEX,신저가,,N,N,N,N, ,N,106,-18,4,-14.52,12657010,119209,2690.95,106,140,106,142,106,124,106.17,0.00,0,0,124,124,124,124,124,124,124,227,18,500,70,1,1,45486252,48,-1.49,1.28,12,0.26,-71.00,83.00,499,20240531,-78.76,106,20250516,0.00,385,-72.47,20250210,106,0.00,20250516,499,-78.76,20240531,106,0.00,20250516,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250516,090728,57,100.00,KONEX,신저가,,N,N,N,N, ,N,106,-18,4,-14.52,298284,2814,63.52,106,106,106,142,106,124,106.00,0.00,0,0,124,124,124,124,124,124,124,227,18,500,70,1,1,45486252,48,-1.49,1.28,12,0.01,-71.00,83.00,499,20240531,-78.76,106,20250516,0.00,385,-72.47,20250210,106,0.00,20250516,499,-78.76,20240531,106,0.00,20250516,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250515,160818,54,100.00,KONEX,신저가,,N,N,N,N, ,N,124,-21,5,-14.48,549320,4430,79.01,124,124,124,166,124,145,124.00,0.00,0,0,145,145,145,145,145,145,145,227,21,500,80,1,1,45486252,56,-1.75,1.49,12,0.01,-71.00,83.00,499,20240531,-75.15,124,20250515,0.00,385,-67.79,20250210,124,0.00,20250515,499,-75.15,20240531,124,0.00,20250515,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
20250515,150827,54,100.00,KONEX,신저가,,N,N,N,N, ,N,124,-21,4,-14.48,512368,4132,73.69,124,124,124,166,124,145,124.00,0.00,0,0,145,145,145,145,145,145,145,227,21,500,80,1,1,45486252,56,-1.75,1.49,12,0.01,-71.00,83.00,499,20240531,-75.15,124,20250515,0.00,385,-67.79,20250210,124,0.00,20250515,499,-75.15,20240531,124,0.00,20250515,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
20250515,140828,54,100.00,KONEX,신저가,,N,N,N,N, ,N,124,-21,4,-14.48,512368,4132,73.69,124,124,124,166,124,145,124.00,0.00,0,0,145,145,145,145,145,145,145,227,21,500,80,1,1,45486252,56,-1.75,1.49,12,0.01,-71.00,83.00,499,20240531,-75.15,124,20250515,0.00,385,-67.79,20250210,124,0.00,20250515,499,-75.15,20240531,124,0.00,20250515,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,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 160716 57 100.00 KONEX 신저가 N N N N N 106 -18 4 -14.52 17700589 166787 3764.94 106 140 106 142 106 124 106.13 0.00 0 0 124 124 124 124 124 124 124 227 18 500 70 1 1 45486252 48 -1.49 1.28 12 0.37 -71.00 83.00 499 20240531 -78.76 106 20250516 0.00 385 -72.47 20250210 106 0.00 20250516 499 -78.76 20240531 106 0.00 20250516 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
3 20250516 150729 57 100.00 KONEX 신저가 N N N N N 106 -18 4 -14.52 17267791 162704 3672.78 106 140 106 142 106 124 106.13 0.00 0 0 124 124 124 124 124 124 124 227 18 500 70 1 1 45486252 48 -1.49 1.28 12 0.36 -71.00 83.00 499 20240531 -78.76 106 20250516 0.00 385 -72.47 20250210 106 0.00 20250516 499 -78.76 20240531 106 0.00 20250516 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
4 20250516 140723 57 100.00 KONEX 신저가 N N N N N 106 -18 4 -14.52 17210992 162171 3660.74 106 140 106 142 106 124 106.13 0.00 0 0 124 124 124 124 124 124 124 227 18 500 70 1 1 45486252 48 -1.49 1.28 12 0.36 -71.00 83.00 499 20240531 -78.76 106 20250516 0.00 385 -72.47 20250210 106 0.00 20250516 499 -78.76 20240531 106 0.00 20250516 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
5 20250516 130721 57 100.00 KONEX 신저가 N N N N N 106 -18 4 -14.52 15677278 147702 3334.13 106 140 106 142 106 124 106.14 0.00 0 0 124 124 124 124 124 124 124 227 18 500 70 1 1 45486252 48 -1.49 1.28 12 0.32 -71.00 83.00 499 20240531 -78.76 106 20250516 0.00 385 -72.47 20250210 106 0.00 20250516 499 -78.76 20240531 106 0.00 20250516 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
6 20250516 120725 57 100.00 KONEX 신저가 N N N N N 106 -18 4 -14.52 14505766 136650 3084.65 106 140 106 142 106 124 106.15 0.00 0 0 124 124 124 124 124 124 124 227 18 500 70 1 1 45486252 48 -1.49 1.28 12 0.30 -71.00 83.00 499 20240531 -78.76 106 20250516 0.00 385 -72.47 20250210 106 0.00 20250516 499 -78.76 20240531 106 0.00 20250516 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
7 20250516 110656 57 100.00 KONEX 신저가 N N N N N 116 -8 5 -6.45 14166354 133448 3012.37 106 140 106 142 106 124 106.16 0.00 0 0 124 124 124 124 124 124 124 227 18 500 70 1 1 45486252 53 -1.63 1.40 12 0.29 -71.00 83.00 499 20240531 -76.75 106 20250516 9.43 385 -69.87 20250210 106 9.43 20250516 499 -76.75 20240531 106 9.43 20250516 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
8 20250516 100722 57 100.00 KONEX 신저가 N N N N N 106 -18 4 -14.52 12657010 119209 2690.95 106 140 106 142 106 124 106.17 0.00 0 0 124 124 124 124 124 124 124 227 18 500 70 1 1 45486252 48 -1.49 1.28 12 0.26 -71.00 83.00 499 20240531 -78.76 106 20250516 0.00 385 -72.47 20250210 106 0.00 20250516 499 -78.76 20240531 106 0.00 20250516 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
9 20250516 090728 57 100.00 KONEX 신저가 N N N N N 106 -18 4 -14.52 298284 2814 63.52 106 106 106 142 106 124 106.00 0.00 0 0 124 124 124 124 124 124 124 227 18 500 70 1 1 45486252 48 -1.49 1.28 12 0.01 -71.00 83.00 499 20240531 -78.76 106 20250516 0.00 385 -72.47 20250210 106 0.00 20250516 499 -78.76 20240531 106 0.00 20250516 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
10 20250515 160818 54 100.00 KONEX 신저가 N N N N N 124 -21 5 -14.48 549320 4430 79.01 124 124 124 166 124 145 124.00 0.00 0 0 145 145 145 145 145 145 145 227 21 500 80 1 1 45486252 56 -1.75 1.49 12 0.01 -71.00 83.00 499 20240531 -75.15 124 20250515 0.00 385 -67.79 20250210 124 0.00 20250515 499 -75.15 20240531 124 0.00 20250515 0.00 Y 149300 500 227 억 0 N N 0 N 01 N
11 20250515 150827 54 100.00 KONEX 신저가 N N N N N 124 -21 4 -14.48 512368 4132 73.69 124 124 124 166 124 145 124.00 0.00 0 0 145 145 145 145 145 145 145 227 21 500 80 1 1 45486252 56 -1.75 1.49 12 0.01 -71.00 83.00 499 20240531 -75.15 124 20250515 0.00 385 -67.79 20250210 124 0.00 20250515 499 -75.15 20240531 124 0.00 20250515 0.00 Y 149300 500 227 억 0 N N 0 N 01 N
12 20250515 140828 54 100.00 KONEX 신저가 N N N N N 124 -21 4 -14.48 512368 4132 73.69 124 124 124 166 124 145 124.00 0.00 0 0 145 145 145 145 145 145 145 227 21 500 80 1 1 45486252 56 -1.75 1.49 12 0.01 -71.00 83.00 499 20240531 -75.15 124 20250515 0.00 385 -67.79 20250210 124 0.00 20250515 499 -75.15 20240531 124 0.00 20250515 0.00 Y 149300 500 227 억 0 N N 0 N 01 N