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
222670/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
20250516,160809,57,100.00,KONEX,,,N,N,N,N, ,N,7140,200,2,2.88,4698900,667,36.29,7190,7190,6900,7980,5900,6940,7044.83,14.45,0,0,7073,7006,6903,6836,6733,7040,6870,18,1040,500,4300,10,1,3510255,251,-6.53,-3.85,12,0.02,-1093.00,-1853.00,7950,20241008,-10.19,3360,20250106,112.50,7500,-4.80,20250314,3360,112.50,20250106,7950,-10.19,20241008,3360,112.50,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250516,150825,57,100.00,KONEX,,,N,N,N,N, ,N,7140,200,2,2.88,4698900,667,36.29,7190,7190,6900,7980,5900,6940,7044.83,14.45,0,0,7073,7006,6903,6836,6733,7040,6870,18,1040,500,4300,10,1,3510255,251,-6.53,-3.85,12,0.02,-1093.00,-1853.00,7950,20241008,-10.19,3360,20250106,112.50,7500,-4.80,20250314,3360,112.50,20250106,7950,-10.19,20241008,3360,112.50,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250516,140819,57,100.00,KONEX,,,N,N,N,N, ,N,6910,-30,5,-0.43,2590620,362,19.70,7190,7190,6910,7980,5900,6940,7156.41,14.45,0,0,7073,7006,6903,6836,6733,7040,6870,18,1040,500,4300,10,1,3510255,243,-6.32,-3.73,12,0.01,-1093.00,-1853.00,7950,20241008,-13.08,3360,20250106,105.65,7500,-7.87,20250314,3360,105.65,20250106,7950,-13.08,20241008,3360,105.65,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250516,130816,57,100.00,KONEX,,,N,N,N,N, ,N,7170,230,2,3.31,1922600,268,14.58,7190,7190,7170,7980,5900,6940,7173.88,14.45,0,0,7073,7006,6903,6836,6733,7040,6870,18,1040,500,4300,10,1,3510255,252,-6.56,-3.87,12,0.01,-1093.00,-1853.00,7950,20241008,-9.81,3360,20250106,113.39,7500,-4.40,20250314,3360,113.39,20250106,7950,-9.81,20241008,3360,113.39,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250516,120821,57,100.00,KONEX,,,N,N,N,N, ,N,7170,230,2,3.31,1564100,218,11.86,7190,7190,7170,7980,5900,6940,7174.77,14.45,0,0,7073,7006,6903,6836,6733,7040,6870,18,1040,500,4300,10,1,3510255,252,-6.56,-3.87,12,0.01,-1093.00,-1853.00,7950,20241008,-9.81,3360,20250106,113.39,7500,-4.40,20250314,3360,113.39,20250106,7950,-9.81,20241008,3360,113.39,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250516,110748,57,100.00,KONEX,,,N,N,N,N, ,N,7170,230,2,3.31,1406350,196,10.66,7190,7190,7170,7980,5900,6940,7175.26,14.45,0,0,7073,7006,6903,6836,6733,7040,6870,18,1040,500,4300,10,1,3510255,252,-6.56,-3.87,12,0.01,-1093.00,-1853.00,7950,20241008,-9.81,3360,20250106,113.39,7500,-4.40,20250314,3360,113.39,20250106,7950,-9.81,20241008,3360,113.39,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250516,100813,57,100.00,KONEX,,,N,N,N,N, ,N,7170,230,2,3.31,381020,53,2.88,7190,7190,7170,7980,5900,6940,7189.06,14.45,0,0,7073,7006,6903,6836,6733,7040,6870,18,1040,500,4300,10,1,3510255,252,-6.56,-3.87,12,0.00,-1093.00,-1853.00,7950,20241008,-9.81,3360,20250106,113.39,7500,-4.40,20250314,3360,113.39,20250106,7950,-9.81,20241008,3360,113.39,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250516,090823,57,100.00,KONEX,,,N,N,N,N, ,N,7190,250,2,3.60,359500,50,2.72,7190,7190,7190,7980,5900,6940,7190.00,14.45,0,0,7073,7006,6903,6836,6733,7040,6870,18,1040,500,4300,10,1,3510255,252,-6.58,-3.88,12,0.00,-1093.00,-1853.00,7950,20241008,-9.56,3360,20250106,113.99,7500,-4.13,20250314,3360,113.99,20250106,7950,-9.56,20241008,3360,113.99,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250515,160921,57,100.00,KONEX,,,N,N,N,N, ,N,6940,170,2,2.51,12600670,1838,133.67,6800,6970,6800,7780,5760,6770,6855.64,14.45,0,0,6990,6880,6670,6560,6350,6930,6610,18,1010,500,4190,10,1,3510255,244,-6.35,-3.75,12,0.05,-1093.00,-1853.00,7950,20241008,-12.70,3360,20250106,106.55,7500,-7.47,20250314,3360,106.55,20250106,7950,-12.70,20241008,3360,106.55,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250515,150931,57,100.00,KONEX,,,N,N,N,N, ,N,6940,170,2,2.51,12600670,1838,133.67,6800,6970,6800,7780,5760,6770,6855.64,14.45,0,0,6990,6880,6670,6560,6350,6930,6610,18,1010,500,4190,10,1,3510255,244,-6.35,-3.75,12,0.05,-1093.00,-1853.00,7950,20241008,-12.70,3360,20250106,106.55,7500,-7.47,20250314,3360,106.55,20250106,7950,-12.70,20241008,3360,106.55,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250515,140932,57,100.00,KONEX,,,N,N,N,N, ,N,6940,170,2,2.51,12593730,1837,133.60,6800,6970,6800,7780,5760,6770,6855.60,14.45,0,0,6990,6880,6670,6560,6350,6930,6610,18,1010,500,4190,10,1,3510255,244,-6.35,-3.75,12,0.05,-1093.00,-1853.00,7950,20241008,-12.70,3360,20250106,106.55,7500,-7.47,20250314,3360,106.55,20250106,7950,-12.70,20241008,3360,106.55,20250106,0.00,Y,222670,500,17 억,,507072,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 160809 57 100.00 KONEX N N N N N 7140 200 2 2.88 4698900 667 36.29 7190 7190 6900 7980 5900 6940 7044.83 14.45 0 0 7073 7006 6903 6836 6733 7040 6870 18 1040 500 4300 10 1 3510255 251 -6.53 -3.85 12 0.02 -1093.00 -1853.00 7950 20241008 -10.19 3360 20250106 112.50 7500 -4.80 20250314 3360 112.50 20250106 7950 -10.19 20241008 3360 112.50 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
3 20250516 150825 57 100.00 KONEX N N N N N 7140 200 2 2.88 4698900 667 36.29 7190 7190 6900 7980 5900 6940 7044.83 14.45 0 0 7073 7006 6903 6836 6733 7040 6870 18 1040 500 4300 10 1 3510255 251 -6.53 -3.85 12 0.02 -1093.00 -1853.00 7950 20241008 -10.19 3360 20250106 112.50 7500 -4.80 20250314 3360 112.50 20250106 7950 -10.19 20241008 3360 112.50 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
4 20250516 140819 57 100.00 KONEX N N N N N 6910 -30 5 -0.43 2590620 362 19.70 7190 7190 6910 7980 5900 6940 7156.41 14.45 0 0 7073 7006 6903 6836 6733 7040 6870 18 1040 500 4300 10 1 3510255 243 -6.32 -3.73 12 0.01 -1093.00 -1853.00 7950 20241008 -13.08 3360 20250106 105.65 7500 -7.87 20250314 3360 105.65 20250106 7950 -13.08 20241008 3360 105.65 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
5 20250516 130816 57 100.00 KONEX N N N N N 7170 230 2 3.31 1922600 268 14.58 7190 7190 7170 7980 5900 6940 7173.88 14.45 0 0 7073 7006 6903 6836 6733 7040 6870 18 1040 500 4300 10 1 3510255 252 -6.56 -3.87 12 0.01 -1093.00 -1853.00 7950 20241008 -9.81 3360 20250106 113.39 7500 -4.40 20250314 3360 113.39 20250106 7950 -9.81 20241008 3360 113.39 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
6 20250516 120821 57 100.00 KONEX N N N N N 7170 230 2 3.31 1564100 218 11.86 7190 7190 7170 7980 5900 6940 7174.77 14.45 0 0 7073 7006 6903 6836 6733 7040 6870 18 1040 500 4300 10 1 3510255 252 -6.56 -3.87 12 0.01 -1093.00 -1853.00 7950 20241008 -9.81 3360 20250106 113.39 7500 -4.40 20250314 3360 113.39 20250106 7950 -9.81 20241008 3360 113.39 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
7 20250516 110748 57 100.00 KONEX N N N N N 7170 230 2 3.31 1406350 196 10.66 7190 7190 7170 7980 5900 6940 7175.26 14.45 0 0 7073 7006 6903 6836 6733 7040 6870 18 1040 500 4300 10 1 3510255 252 -6.56 -3.87 12 0.01 -1093.00 -1853.00 7950 20241008 -9.81 3360 20250106 113.39 7500 -4.40 20250314 3360 113.39 20250106 7950 -9.81 20241008 3360 113.39 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
8 20250516 100813 57 100.00 KONEX N N N N N 7170 230 2 3.31 381020 53 2.88 7190 7190 7170 7980 5900 6940 7189.06 14.45 0 0 7073 7006 6903 6836 6733 7040 6870 18 1040 500 4300 10 1 3510255 252 -6.56 -3.87 12 0.00 -1093.00 -1853.00 7950 20241008 -9.81 3360 20250106 113.39 7500 -4.40 20250314 3360 113.39 20250106 7950 -9.81 20241008 3360 113.39 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
9 20250516 090823 57 100.00 KONEX N N N N N 7190 250 2 3.60 359500 50 2.72 7190 7190 7190 7980 5900 6940 7190.00 14.45 0 0 7073 7006 6903 6836 6733 7040 6870 18 1040 500 4300 10 1 3510255 252 -6.58 -3.88 12 0.00 -1093.00 -1853.00 7950 20241008 -9.56 3360 20250106 113.99 7500 -4.13 20250314 3360 113.99 20250106 7950 -9.56 20241008 3360 113.99 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
10 20250515 160921 57 100.00 KONEX N N N N N 6940 170 2 2.51 12600670 1838 133.67 6800 6970 6800 7780 5760 6770 6855.64 14.45 0 0 6990 6880 6670 6560 6350 6930 6610 18 1010 500 4190 10 1 3510255 244 -6.35 -3.75 12 0.05 -1093.00 -1853.00 7950 20241008 -12.70 3360 20250106 106.55 7500 -7.47 20250314 3360 106.55 20250106 7950 -12.70 20241008 3360 106.55 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
11 20250515 150931 57 100.00 KONEX N N N N N 6940 170 2 2.51 12600670 1838 133.67 6800 6970 6800 7780 5760 6770 6855.64 14.45 0 0 6990 6880 6670 6560 6350 6930 6610 18 1010 500 4190 10 1 3510255 244 -6.35 -3.75 12 0.05 -1093.00 -1853.00 7950 20241008 -12.70 3360 20250106 106.55 7500 -7.47 20250314 3360 106.55 20250106 7950 -12.70 20241008 3360 106.55 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
12 20250515 140932 57 100.00 KONEX N N N N N 6940 170 2 2.51 12593730 1837 133.60 6800 6970 6800 7780 5760 6770 6855.60 14.45 0 0 6990 6880 6670 6560 6350 6930 6610 18 1010 500 4190 10 1 3510255 244 -6.35 -3.75 12 0.05 -1093.00 -1853.00 7950 20241008 -12.70 3360 20250106 106.55 7500 -7.47 20250314 3360 106.55 20250106 7950 -12.70 20241008 3360 106.55 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N