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
233250/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
20250516,160819,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-1000,5,-7.15,167830,13,108.33,14000,14000,12490,16080,11900,13990,12910.00,0.00,0,0,16983,15486,14493,12996,12003,14990,12500,11,2090,500,8670,10,1,1746534,227,18.88,1.07,12,0.00,688.00,12156.00,18500,20241106,-29.78,8600,20240612,51.05,16600,-21.75,20250425,11900,9.16,20250417,18500,-29.78,20241106,8600,51.05,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250516,150835,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-1490,5,-10.65,154840,12,100.00,14000,14000,12490,16080,11900,13990,12903.33,0.00,0,0,16983,15486,14493,12996,12003,14990,12500,11,2090,500,8670,10,1,1746534,218,18.17,1.03,12,0.00,688.00,12156.00,18500,20241106,-32.43,8600,20240612,45.35,16600,-24.70,20250425,11900,5.04,20250417,18500,-32.43,20241106,8600,45.35,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250516,140829,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-990,5,-7.08,142340,11,91.67,14000,14000,12490,16080,11900,13990,12940.00,0.00,0,0,16983,15486,14493,12996,12003,14990,12500,11,2090,500,8670,10,1,1746534,227,18.90,1.07,12,0.00,688.00,12156.00,18500,20241106,-29.73,8600,20240612,51.16,16600,-21.69,20250425,11900,9.24,20250417,18500,-29.73,20241106,8600,51.16,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250516,130826,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-990,5,-7.08,142340,11,91.67,14000,14000,12490,16080,11900,13990,12940.00,0.00,0,0,16983,15486,14493,12996,12003,14990,12500,11,2090,500,8670,10,1,1746534,227,18.90,1.07,12,0.00,688.00,12156.00,18500,20241106,-29.73,8600,20240612,51.16,16600,-21.69,20250425,11900,9.24,20250417,18500,-29.73,20241106,8600,51.16,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250516,120831,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-990,5,-7.08,142340,11,91.67,14000,14000,12490,16080,11900,13990,12940.00,0.00,0,0,16983,15486,14493,12996,12003,14990,12500,11,2090,500,8670,10,1,1746534,227,18.90,1.07,12,0.00,688.00,12156.00,18500,20241106,-29.73,8600,20240612,51.16,16600,-21.69,20250425,11900,9.24,20250417,18500,-29.73,20241106,8600,51.16,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250516,110757,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-990,5,-7.08,142340,11,91.67,14000,14000,12490,16080,11900,13990,12940.00,0.00,0,0,16983,15486,14493,12996,12003,14990,12500,11,2090,500,8670,10,1,1746534,227,18.90,1.07,12,0.00,688.00,12156.00,18500,20241106,-29.73,8600,20240612,51.16,16600,-21.69,20250425,11900,9.24,20250417,18500,-29.73,20241106,8600,51.16,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250516,100822,57,100.00,KONEX,,,N,N,N,N, ,N,13890,-100,5,-0.71,54390,4,33.33,14000,14000,13000,16080,11900,13990,13597.50,0.00,0,0,16983,15486,14493,12996,12003,14990,12500,11,2090,500,8670,10,1,1746534,243,20.19,1.14,12,0.00,688.00,12156.00,18500,20241106,-24.92,8600,20240612,61.51,16600,-16.33,20250425,11900,16.72,20250417,18500,-24.92,20241106,8600,61.51,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250516,090833,57,100.00,KONEX,,,N,N,N,N, ,N,14000,10,2,0.07,14000,1,8.33,14000,14000,14000,16080,11900,13990,14000.00,0.00,0,0,16983,15486,14493,12996,12003,14990,12500,11,2090,500,8670,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16600,-15.66,20250425,11900,17.65,20250417,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250515,160932,57,100.00,KONEX,,,N,N,N,N, ,N,13990,-1000,5,-6.67,174960,12,200.00,14990,15990,13500,17230,12750,14990,14580.00,0.00,0,0,15983,15486,14493,13996,13003,15735,14245,11,2240,500,9290,10,1,1746534,244,20.33,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.38,8600,20240612,62.67,16600,-15.72,20250425,11900,17.56,20250417,18500,-24.38,20241106,8600,62.67,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250515,150943,57,100.00,KONEX,,,N,N,N,N, ,N,13990,-1000,5,-6.67,174960,12,200.00,14990,15990,13500,17230,12750,14990,14580.00,0.00,0,0,15983,15486,14493,13996,13003,15735,14245,11,2240,500,9290,10,1,1746534,244,20.33,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.38,8600,20240612,62.67,16600,-15.72,20250425,11900,17.56,20250417,18500,-24.38,20241106,8600,62.67,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250515,140944,57,100.00,KONEX,,,N,N,N,N, ,N,13990,-1000,5,-6.67,174960,12,200.00,14990,15990,13500,17230,12750,14990,14580.00,0.00,0,0,15983,15486,14493,13996,13003,15735,14245,11,2240,500,9290,10,1,1746534,244,20.33,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.38,8600,20240612,62.67,16600,-15.72,20250425,11900,17.56,20250417,18500,-24.38,20241106,8600,62.67,20240612,0.00,Y,233250,500,10 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 160819 57 100.00 KONEX N N N N N 12990 -1000 5 -7.15 167830 13 108.33 14000 14000 12490 16080 11900 13990 12910.00 0.00 0 0 16983 15486 14493 12996 12003 14990 12500 11 2090 500 8670 10 1 1746534 227 18.88 1.07 12 0.00 688.00 12156.00 18500 20241106 -29.78 8600 20240612 51.05 16600 -21.75 20250425 11900 9.16 20250417 18500 -29.78 20241106 8600 51.05 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
3 20250516 150835 57 100.00 KONEX N N N N N 12500 -1490 5 -10.65 154840 12 100.00 14000 14000 12490 16080 11900 13990 12903.33 0.00 0 0 16983 15486 14493 12996 12003 14990 12500 11 2090 500 8670 10 1 1746534 218 18.17 1.03 12 0.00 688.00 12156.00 18500 20241106 -32.43 8600 20240612 45.35 16600 -24.70 20250425 11900 5.04 20250417 18500 -32.43 20241106 8600 45.35 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
4 20250516 140829 57 100.00 KONEX N N N N N 13000 -990 5 -7.08 142340 11 91.67 14000 14000 12490 16080 11900 13990 12940.00 0.00 0 0 16983 15486 14493 12996 12003 14990 12500 11 2090 500 8670 10 1 1746534 227 18.90 1.07 12 0.00 688.00 12156.00 18500 20241106 -29.73 8600 20240612 51.16 16600 -21.69 20250425 11900 9.24 20250417 18500 -29.73 20241106 8600 51.16 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
5 20250516 130826 57 100.00 KONEX N N N N N 13000 -990 5 -7.08 142340 11 91.67 14000 14000 12490 16080 11900 13990 12940.00 0.00 0 0 16983 15486 14493 12996 12003 14990 12500 11 2090 500 8670 10 1 1746534 227 18.90 1.07 12 0.00 688.00 12156.00 18500 20241106 -29.73 8600 20240612 51.16 16600 -21.69 20250425 11900 9.24 20250417 18500 -29.73 20241106 8600 51.16 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
6 20250516 120831 57 100.00 KONEX N N N N N 13000 -990 5 -7.08 142340 11 91.67 14000 14000 12490 16080 11900 13990 12940.00 0.00 0 0 16983 15486 14493 12996 12003 14990 12500 11 2090 500 8670 10 1 1746534 227 18.90 1.07 12 0.00 688.00 12156.00 18500 20241106 -29.73 8600 20240612 51.16 16600 -21.69 20250425 11900 9.24 20250417 18500 -29.73 20241106 8600 51.16 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
7 20250516 110757 57 100.00 KONEX N N N N N 13000 -990 5 -7.08 142340 11 91.67 14000 14000 12490 16080 11900 13990 12940.00 0.00 0 0 16983 15486 14493 12996 12003 14990 12500 11 2090 500 8670 10 1 1746534 227 18.90 1.07 12 0.00 688.00 12156.00 18500 20241106 -29.73 8600 20240612 51.16 16600 -21.69 20250425 11900 9.24 20250417 18500 -29.73 20241106 8600 51.16 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
8 20250516 100822 57 100.00 KONEX N N N N N 13890 -100 5 -0.71 54390 4 33.33 14000 14000 13000 16080 11900 13990 13597.50 0.00 0 0 16983 15486 14493 12996 12003 14990 12500 11 2090 500 8670 10 1 1746534 243 20.19 1.14 12 0.00 688.00 12156.00 18500 20241106 -24.92 8600 20240612 61.51 16600 -16.33 20250425 11900 16.72 20250417 18500 -24.92 20241106 8600 61.51 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
9 20250516 090833 57 100.00 KONEX N N N N N 14000 10 2 0.07 14000 1 8.33 14000 14000 14000 16080 11900 13990 14000.00 0.00 0 0 16983 15486 14493 12996 12003 14990 12500 11 2090 500 8670 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16600 -15.66 20250425 11900 17.65 20250417 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
10 20250515 160932 57 100.00 KONEX N N N N N 13990 -1000 5 -6.67 174960 12 200.00 14990 15990 13500 17230 12750 14990 14580.00 0.00 0 0 15983 15486 14493 13996 13003 15735 14245 11 2240 500 9290 10 1 1746534 244 20.33 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.38 8600 20240612 62.67 16600 -15.72 20250425 11900 17.56 20250417 18500 -24.38 20241106 8600 62.67 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
11 20250515 150943 57 100.00 KONEX N N N N N 13990 -1000 5 -6.67 174960 12 200.00 14990 15990 13500 17230 12750 14990 14580.00 0.00 0 0 15983 15486 14493 13996 13003 15735 14245 11 2240 500 9290 10 1 1746534 244 20.33 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.38 8600 20240612 62.67 16600 -15.72 20250425 11900 17.56 20250417 18500 -24.38 20241106 8600 62.67 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
12 20250515 140944 57 100.00 KONEX N N N N N 13990 -1000 5 -6.67 174960 12 200.00 14990 15990 13500 17230 12750 14990 14580.00 0.00 0 0 15983 15486 14493 13996 13003 15735 14245 11 2240 500 9290 10 1 1746534 244 20.33 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.38 8600 20240612 62.67 16600 -15.72 20250425 11900 17.56 20250417 18500 -24.38 20241106 8600 62.67 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N