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
229500/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
20250516,160817,57,100.00,KONEX,,,N,N,N,N, ,N,7710,-220,5,-2.77,5175860,675,22.83,7610,7970,7510,9110,6750,7930,7667.94,0.00,0,0,8756,8342,7786,7372,6816,8065,7095,61,1180,500,4750,10,1,12125443,935,-15.51,50.39,12,0.01,-497.00,153.00,10790,20250402,-28.54,4505,20240906,71.14,10790,-28.54,20250402,4810,60.29,20250317,20500,-62.39,20240516,4505,71.14,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250516,150833,57,100.00,KONEX,,,N,N,N,N, ,N,7550,-380,5,-4.79,4581840,598,20.23,7610,7970,7510,9110,6750,7930,7661.94,0.00,0,0,8756,8342,7786,7372,6816,8065,7095,61,1180,500,4750,10,1,12125443,915,-15.19,49.35,12,0.00,-497.00,153.00,10790,20250402,-30.03,4505,20240906,67.59,10790,-30.03,20250402,4810,56.96,20250317,20500,-63.17,20240516,4505,67.59,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250516,140827,57,100.00,KONEX,,,N,N,N,N, ,N,7530,-400,5,-5.04,4399520,574,19.42,7610,7970,7510,9110,6750,7930,7664.67,0.00,0,0,8756,8342,7786,7372,6816,8065,7095,61,1180,500,4750,10,1,12125443,913,-15.15,49.22,12,0.00,-497.00,153.00,10790,20250402,-30.21,4505,20240906,67.15,10790,-30.21,20250402,4810,56.55,20250317,20500,-63.27,20240516,4505,67.15,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250516,130824,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-140,5,-1.77,3871050,504,17.05,7610,7970,7530,9110,6750,7930,7680.65,0.00,0,0,8756,8342,7786,7372,6816,8065,7095,61,1180,500,4750,10,1,12125443,945,-15.67,50.92,12,0.00,-497.00,153.00,10790,20250402,-27.80,4505,20240906,72.92,10790,-27.80,20250402,4810,61.95,20250317,20500,-62.00,20240516,4505,72.92,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250516,120829,57,100.00,KONEX,,,N,N,N,N, ,N,7620,-310,5,-3.91,3572860,465,15.73,7610,7970,7600,9110,6750,7930,7683.57,0.00,0,0,8756,8342,7786,7372,6816,8065,7095,61,1180,500,4750,10,1,12125443,924,-15.33,49.80,12,0.00,-497.00,153.00,10790,20250402,-29.38,4505,20240906,69.15,10790,-29.38,20250402,4810,58.42,20250317,20500,-62.83,20240516,4505,69.15,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250516,110755,57,100.00,KONEX,,,N,N,N,N, ,N,7610,-320,5,-4.04,3048260,396,13.40,7610,7970,7610,9110,6750,7930,7697.63,0.00,0,0,8756,8342,7786,7372,6816,8065,7095,61,1180,500,4750,10,1,12125443,923,-15.31,49.74,12,0.00,-497.00,153.00,10790,20250402,-29.47,4505,20240906,68.92,10790,-29.47,20250402,4810,58.21,20250317,20500,-62.88,20240516,4505,68.92,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250516,100821,57,100.00,KONEX,,,N,N,N,N, ,N,7610,-320,5,-4.04,1791710,231,7.81,7610,7970,7610,9110,6750,7930,7756.32,0.00,0,0,8756,8342,7786,7372,6816,8065,7095,61,1180,500,4750,10,1,12125443,923,-15.31,49.74,12,0.00,-497.00,153.00,10790,20250402,-29.47,4505,20240906,68.92,10790,-29.47,20250402,4810,58.21,20250317,20500,-62.88,20240516,4505,68.92,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250516,090831,57,100.00,KONEX,,,N,N,N,N, ,N,7970,40,2,0.50,38410,5,0.17,7610,7970,7610,9110,6750,7930,7682.00,0.00,0,0,8756,8342,7786,7372,6816,8065,7095,61,1180,500,4750,10,1,12125443,966,-16.04,52.09,12,0.00,-497.00,153.00,10790,20250402,-26.14,4505,20240906,76.91,10790,-26.14,20250402,4810,65.70,20250317,20500,-61.12,20240516,4505,76.91,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250515,160930,57,100.00,KONEX,,,N,N,N,N, ,N,7930,-60,5,-0.75,22366090,2956,507.90,8000,8200,7230,9180,6800,7990,7566.34,0.00,0,0,8383,8186,7993,7796,7603,8090,7700,61,1190,500,4790,10,1,12125443,962,-15.96,51.83,12,0.02,-497.00,153.00,10790,20250402,-26.51,4505,20240906,76.03,10790,-26.51,20250402,4810,64.86,20250317,20500,-61.32,20240516,4505,76.03,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250515,150940,57,100.00,KONEX,,,N,N,N,N, ,N,7470,-520,5,-6.51,18675810,2475,425.26,8000,8200,7230,9180,6800,7990,7545.78,0.00,0,0,8383,8186,7993,7796,7603,8090,7700,61,1190,500,4790,10,1,12125443,906,-15.03,48.82,12,0.02,-497.00,153.00,10790,20250402,-30.77,4505,20240906,65.82,10790,-30.77,20250402,4810,55.30,20250317,20500,-63.56,20240516,4505,65.82,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250515,140941,57,100.00,KONEX,,,N,N,N,N, ,N,7530,-460,5,-5.76,14413480,1891,324.91,8000,8200,7300,9180,6800,7990,7622.15,0.00,0,0,8383,8186,7993,7796,7603,8090,7700,61,1190,500,4790,10,1,12125443,913,-15.15,49.22,12,0.02,-497.00,153.00,10790,20250402,-30.21,4505,20240906,67.15,10790,-30.21,20250402,4810,56.55,20250317,20500,-63.27,20240516,4505,67.15,20240906,0.00,Y,229500,500,60 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 160817 57 100.00 KONEX N N N N N 7710 -220 5 -2.77 5175860 675 22.83 7610 7970 7510 9110 6750 7930 7667.94 0.00 0 0 8756 8342 7786 7372 6816 8065 7095 61 1180 500 4750 10 1 12125443 935 -15.51 50.39 12 0.01 -497.00 153.00 10790 20250402 -28.54 4505 20240906 71.14 10790 -28.54 20250402 4810 60.29 20250317 20500 -62.39 20240516 4505 71.14 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
3 20250516 150833 57 100.00 KONEX N N N N N 7550 -380 5 -4.79 4581840 598 20.23 7610 7970 7510 9110 6750 7930 7661.94 0.00 0 0 8756 8342 7786 7372 6816 8065 7095 61 1180 500 4750 10 1 12125443 915 -15.19 49.35 12 0.00 -497.00 153.00 10790 20250402 -30.03 4505 20240906 67.59 10790 -30.03 20250402 4810 56.96 20250317 20500 -63.17 20240516 4505 67.59 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
4 20250516 140827 57 100.00 KONEX N N N N N 7530 -400 5 -5.04 4399520 574 19.42 7610 7970 7510 9110 6750 7930 7664.67 0.00 0 0 8756 8342 7786 7372 6816 8065 7095 61 1180 500 4750 10 1 12125443 913 -15.15 49.22 12 0.00 -497.00 153.00 10790 20250402 -30.21 4505 20240906 67.15 10790 -30.21 20250402 4810 56.55 20250317 20500 -63.27 20240516 4505 67.15 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
5 20250516 130824 57 100.00 KONEX N N N N N 7790 -140 5 -1.77 3871050 504 17.05 7610 7970 7530 9110 6750 7930 7680.65 0.00 0 0 8756 8342 7786 7372 6816 8065 7095 61 1180 500 4750 10 1 12125443 945 -15.67 50.92 12 0.00 -497.00 153.00 10790 20250402 -27.80 4505 20240906 72.92 10790 -27.80 20250402 4810 61.95 20250317 20500 -62.00 20240516 4505 72.92 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
6 20250516 120829 57 100.00 KONEX N N N N N 7620 -310 5 -3.91 3572860 465 15.73 7610 7970 7600 9110 6750 7930 7683.57 0.00 0 0 8756 8342 7786 7372 6816 8065 7095 61 1180 500 4750 10 1 12125443 924 -15.33 49.80 12 0.00 -497.00 153.00 10790 20250402 -29.38 4505 20240906 69.15 10790 -29.38 20250402 4810 58.42 20250317 20500 -62.83 20240516 4505 69.15 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
7 20250516 110755 57 100.00 KONEX N N N N N 7610 -320 5 -4.04 3048260 396 13.40 7610 7970 7610 9110 6750 7930 7697.63 0.00 0 0 8756 8342 7786 7372 6816 8065 7095 61 1180 500 4750 10 1 12125443 923 -15.31 49.74 12 0.00 -497.00 153.00 10790 20250402 -29.47 4505 20240906 68.92 10790 -29.47 20250402 4810 58.21 20250317 20500 -62.88 20240516 4505 68.92 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
8 20250516 100821 57 100.00 KONEX N N N N N 7610 -320 5 -4.04 1791710 231 7.81 7610 7970 7610 9110 6750 7930 7756.32 0.00 0 0 8756 8342 7786 7372 6816 8065 7095 61 1180 500 4750 10 1 12125443 923 -15.31 49.74 12 0.00 -497.00 153.00 10790 20250402 -29.47 4505 20240906 68.92 10790 -29.47 20250402 4810 58.21 20250317 20500 -62.88 20240516 4505 68.92 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
9 20250516 090831 57 100.00 KONEX N N N N N 7970 40 2 0.50 38410 5 0.17 7610 7970 7610 9110 6750 7930 7682.00 0.00 0 0 8756 8342 7786 7372 6816 8065 7095 61 1180 500 4750 10 1 12125443 966 -16.04 52.09 12 0.00 -497.00 153.00 10790 20250402 -26.14 4505 20240906 76.91 10790 -26.14 20250402 4810 65.70 20250317 20500 -61.12 20240516 4505 76.91 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
10 20250515 160930 57 100.00 KONEX N N N N N 7930 -60 5 -0.75 22366090 2956 507.90 8000 8200 7230 9180 6800 7990 7566.34 0.00 0 0 8383 8186 7993 7796 7603 8090 7700 61 1190 500 4790 10 1 12125443 962 -15.96 51.83 12 0.02 -497.00 153.00 10790 20250402 -26.51 4505 20240906 76.03 10790 -26.51 20250402 4810 64.86 20250317 20500 -61.32 20240516 4505 76.03 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
11 20250515 150940 57 100.00 KONEX N N N N N 7470 -520 5 -6.51 18675810 2475 425.26 8000 8200 7230 9180 6800 7990 7545.78 0.00 0 0 8383 8186 7993 7796 7603 8090 7700 61 1190 500 4790 10 1 12125443 906 -15.03 48.82 12 0.02 -497.00 153.00 10790 20250402 -30.77 4505 20240906 65.82 10790 -30.77 20250402 4810 55.30 20250317 20500 -63.56 20240516 4505 65.82 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
12 20250515 140941 57 100.00 KONEX N N N N N 7530 -460 5 -5.76 14413480 1891 324.91 8000 8200 7300 9180 6800 7990 7622.15 0.00 0 0 8383 8186 7993 7796 7603 8090 7700 61 1190 500 4790 10 1 12125443 913 -15.15 49.22 12 0.02 -497.00 153.00 10790 20250402 -30.21 4505 20240906 67.15 10790 -30.21 20250402 4810 56.55 20250317 20500 -63.27 20240516 4505 67.15 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N