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
217950/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
20250516,160805,57,100.00,KONEX,,,N,N,N,N, ,N,42300,200,2,0.48,75137900,1780,35.49,43000,43000,41700,48400,35800,42100,42212.30,0.00,0,0,46133,44116,42933,40916,39733,43525,40325,20,6300,500,29470,50,1,4064391,1719,16.91,4.01,12,0.04,2501.00,10561.00,50000,20250502,-15.40,23750,20240805,78.11,50000,-15.40,20250502,26700,58.43,20250219,50000,-15.40,20250502,23750,78.11,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250516,150821,57,100.00,KONEX,,,N,N,N,N, ,N,42100,0,3,0.00,73828100,1749,34.87,43000,43000,41700,48400,35800,42100,42211.61,0.00,0,0,46133,44116,42933,40916,39733,43525,40325,20,6300,500,29470,50,1,4064391,1711,16.83,3.99,12,0.04,2501.00,10561.00,50000,20250502,-15.80,23750,20240805,77.26,50000,-15.80,20250502,26700,57.68,20250219,50000,-15.80,20250502,23750,77.26,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250516,140815,57,100.00,KONEX,,,N,N,N,N, ,N,42050,-50,5,-0.12,70719950,1675,33.39,43000,43000,41700,48400,35800,42100,42220.87,0.00,0,0,46133,44116,42933,40916,39733,43525,40325,20,6300,500,29470,50,1,4064391,1709,16.81,3.98,12,0.04,2501.00,10561.00,50000,20250502,-15.90,23750,20240805,77.05,50000,-15.90,20250502,26700,57.49,20250219,50000,-15.90,20250502,23750,77.05,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250516,130812,57,100.00,KONEX,,,N,N,N,N, ,N,41900,-200,5,-0.48,65548400,1552,30.94,43000,43000,41700,48400,35800,42100,42234.79,0.00,0,0,46133,44116,42933,40916,39733,43525,40325,20,6300,500,29470,50,1,4064391,1703,16.75,3.97,12,0.04,2501.00,10561.00,50000,20250502,-16.20,23750,20240805,76.42,50000,-16.20,20250502,26700,56.93,20250219,50000,-16.20,20250502,23750,76.42,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250516,120817,57,100.00,KONEX,,,N,N,N,N, ,N,41900,-200,5,-0.48,49510200,1168,23.29,43000,43000,41900,48400,35800,42100,42388.87,0.00,0,0,46133,44116,42933,40916,39733,43525,40325,20,6300,500,29470,50,1,4064391,1703,16.75,3.97,12,0.03,2501.00,10561.00,50000,20250502,-16.20,23750,20240805,76.42,50000,-16.20,20250502,26700,56.93,20250219,50000,-16.20,20250502,23750,76.42,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250516,110744,57,100.00,KONEX,,,N,N,N,N, ,N,42000,-100,5,-0.24,49090500,1158,23.09,43000,43000,42000,48400,35800,42100,42392.49,0.00,0,0,46133,44116,42933,40916,39733,43525,40325,20,6300,500,29470,50,1,4064391,1707,16.79,3.98,12,0.03,2501.00,10561.00,50000,20250502,-16.00,23750,20240805,76.84,50000,-16.00,20250502,26700,57.30,20250219,50000,-16.00,20250502,23750,76.84,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250516,100809,57,100.00,KONEX,,,N,N,N,N, ,N,43000,900,2,2.14,16805700,392,7.81,43000,43000,42300,48400,35800,42100,42871.68,0.00,0,0,46133,44116,42933,40916,39733,43525,40325,20,6300,500,29470,50,1,4064391,1748,17.19,4.07,12,0.01,2501.00,10561.00,50000,20250502,-14.00,23750,20240805,81.05,50000,-14.00,20250502,26700,61.05,20250219,50000,-14.00,20250502,23750,81.05,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250516,090819,57,100.00,KONEX,,,N,N,N,N, ,N,42900,800,2,1.90,386200,9,0.18,43000,43000,42900,48400,35800,42100,42911.11,0.00,0,0,46133,44116,42933,40916,39733,43525,40325,20,6300,500,29470,50,1,4064391,1744,17.15,4.06,12,0.00,2501.00,10561.00,50000,20250502,-14.20,23750,20240805,80.63,50000,-14.20,20250502,26700,60.67,20250219,50000,-14.20,20250502,23750,80.63,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250515,160916,57,100.00,KONEX,,,N,N,N,N, ,N,42100,-1700,5,-3.88,211835550,5016,79.43,44950,44950,41750,50300,37250,43800,42231.97,0.00,0,0,49200,46500,44950,42250,40700,45725,41475,20,6500,500,30660,50,1,4064391,1711,16.83,3.99,12,0.12,2501.00,10561.00,50000,20250502,-15.80,23750,20240805,77.26,50000,-15.80,20250502,26700,57.68,20250219,50000,-15.80,20250502,23750,77.26,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250515,150926,57,100.00,KONEX,,,N,N,N,N, ,N,41900,-1900,5,-4.34,211288200,5003,79.22,44950,44950,41750,50300,37250,43800,42232.30,0.00,0,0,49200,46500,44950,42250,40700,45725,41475,20,6500,500,30660,50,1,4064391,1703,16.75,3.97,12,0.12,2501.00,10561.00,50000,20250502,-16.20,23750,20240805,76.42,50000,-16.20,20250502,26700,56.93,20250219,50000,-16.20,20250502,23750,76.42,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250515,140927,57,100.00,KONEX,,,N,N,N,N, ,N,42150,-1650,5,-3.77,196668950,4655,73.71,44950,44950,41750,50300,37250,43800,42248.97,0.00,0,0,49200,46500,44950,42250,40700,45725,41475,20,6500,500,30660,50,1,4064391,1713,16.85,3.99,12,0.11,2501.00,10561.00,50000,20250502,-15.70,23750,20240805,77.47,50000,-15.70,20250502,26700,57.87,20250219,50000,-15.70,20250502,23750,77.47,20240805,0.00,Y,217950,500,20 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 160805 57 100.00 KONEX N N N N N 42300 200 2 0.48 75137900 1780 35.49 43000 43000 41700 48400 35800 42100 42212.30 0.00 0 0 46133 44116 42933 40916 39733 43525 40325 20 6300 500 29470 50 1 4064391 1719 16.91 4.01 12 0.04 2501.00 10561.00 50000 20250502 -15.40 23750 20240805 78.11 50000 -15.40 20250502 26700 58.43 20250219 50000 -15.40 20250502 23750 78.11 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
3 20250516 150821 57 100.00 KONEX N N N N N 42100 0 3 0.00 73828100 1749 34.87 43000 43000 41700 48400 35800 42100 42211.61 0.00 0 0 46133 44116 42933 40916 39733 43525 40325 20 6300 500 29470 50 1 4064391 1711 16.83 3.99 12 0.04 2501.00 10561.00 50000 20250502 -15.80 23750 20240805 77.26 50000 -15.80 20250502 26700 57.68 20250219 50000 -15.80 20250502 23750 77.26 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
4 20250516 140815 57 100.00 KONEX N N N N N 42050 -50 5 -0.12 70719950 1675 33.39 43000 43000 41700 48400 35800 42100 42220.87 0.00 0 0 46133 44116 42933 40916 39733 43525 40325 20 6300 500 29470 50 1 4064391 1709 16.81 3.98 12 0.04 2501.00 10561.00 50000 20250502 -15.90 23750 20240805 77.05 50000 -15.90 20250502 26700 57.49 20250219 50000 -15.90 20250502 23750 77.05 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
5 20250516 130812 57 100.00 KONEX N N N N N 41900 -200 5 -0.48 65548400 1552 30.94 43000 43000 41700 48400 35800 42100 42234.79 0.00 0 0 46133 44116 42933 40916 39733 43525 40325 20 6300 500 29470 50 1 4064391 1703 16.75 3.97 12 0.04 2501.00 10561.00 50000 20250502 -16.20 23750 20240805 76.42 50000 -16.20 20250502 26700 56.93 20250219 50000 -16.20 20250502 23750 76.42 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
6 20250516 120817 57 100.00 KONEX N N N N N 41900 -200 5 -0.48 49510200 1168 23.29 43000 43000 41900 48400 35800 42100 42388.87 0.00 0 0 46133 44116 42933 40916 39733 43525 40325 20 6300 500 29470 50 1 4064391 1703 16.75 3.97 12 0.03 2501.00 10561.00 50000 20250502 -16.20 23750 20240805 76.42 50000 -16.20 20250502 26700 56.93 20250219 50000 -16.20 20250502 23750 76.42 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
7 20250516 110744 57 100.00 KONEX N N N N N 42000 -100 5 -0.24 49090500 1158 23.09 43000 43000 42000 48400 35800 42100 42392.49 0.00 0 0 46133 44116 42933 40916 39733 43525 40325 20 6300 500 29470 50 1 4064391 1707 16.79 3.98 12 0.03 2501.00 10561.00 50000 20250502 -16.00 23750 20240805 76.84 50000 -16.00 20250502 26700 57.30 20250219 50000 -16.00 20250502 23750 76.84 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
8 20250516 100809 57 100.00 KONEX N N N N N 43000 900 2 2.14 16805700 392 7.81 43000 43000 42300 48400 35800 42100 42871.68 0.00 0 0 46133 44116 42933 40916 39733 43525 40325 20 6300 500 29470 50 1 4064391 1748 17.19 4.07 12 0.01 2501.00 10561.00 50000 20250502 -14.00 23750 20240805 81.05 50000 -14.00 20250502 26700 61.05 20250219 50000 -14.00 20250502 23750 81.05 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
9 20250516 090819 57 100.00 KONEX N N N N N 42900 800 2 1.90 386200 9 0.18 43000 43000 42900 48400 35800 42100 42911.11 0.00 0 0 46133 44116 42933 40916 39733 43525 40325 20 6300 500 29470 50 1 4064391 1744 17.15 4.06 12 0.00 2501.00 10561.00 50000 20250502 -14.20 23750 20240805 80.63 50000 -14.20 20250502 26700 60.67 20250219 50000 -14.20 20250502 23750 80.63 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
10 20250515 160916 57 100.00 KONEX N N N N N 42100 -1700 5 -3.88 211835550 5016 79.43 44950 44950 41750 50300 37250 43800 42231.97 0.00 0 0 49200 46500 44950 42250 40700 45725 41475 20 6500 500 30660 50 1 4064391 1711 16.83 3.99 12 0.12 2501.00 10561.00 50000 20250502 -15.80 23750 20240805 77.26 50000 -15.80 20250502 26700 57.68 20250219 50000 -15.80 20250502 23750 77.26 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
11 20250515 150926 57 100.00 KONEX N N N N N 41900 -1900 5 -4.34 211288200 5003 79.22 44950 44950 41750 50300 37250 43800 42232.30 0.00 0 0 49200 46500 44950 42250 40700 45725 41475 20 6500 500 30660 50 1 4064391 1703 16.75 3.97 12 0.12 2501.00 10561.00 50000 20250502 -16.20 23750 20240805 76.42 50000 -16.20 20250502 26700 56.93 20250219 50000 -16.20 20250502 23750 76.42 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
12 20250515 140927 57 100.00 KONEX N N N N N 42150 -1650 5 -3.77 196668950 4655 73.71 44950 44950 41750 50300 37250 43800 42248.97 0.00 0 0 49200 46500 44950 42250 40700 45725 41475 20 6500 500 30660 50 1 4064391 1713 16.85 3.99 12 0.11 2501.00 10561.00 50000 20250502 -15.70 23750 20240805 77.47 50000 -15.70 20250502 26700 57.87 20250219 50000 -15.70 20250502 23750 77.47 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N