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
236340/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
20250516,160821,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2010,-290,5,-12.61,2680601,1338,7870.59,2400,2400,1955,2645,1955,2300,2003.44,0.00,0,0,2366,2332,2266,2232,2166,2350,2250,15,345,500,1380,5,1,3014647,61,-2.78,-0.58,12,0.04,-722.00,-3488.00,6400,20240612,-68.59,1955,20250516,2.81,3600,-44.17,20250214,1955,2.81,20250516,6400,-68.59,20240612,1955,2.81,20250516,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250516,150838,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2190,-110,5,-4.78,2553421,1277,7511.76,2400,2400,1955,2645,1955,2300,1999.55,0.00,0,0,2366,2332,2266,2232,2166,2350,2250,15,345,500,1380,5,1,3014647,66,-3.03,-0.63,12,0.04,-722.00,-3488.00,6400,20240612,-65.78,1955,20250516,12.02,3600,-39.17,20250214,1955,12.02,20250516,6400,-65.78,20240612,1955,12.02,20250516,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250516,140832,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,-300,5,-13.04,2523661,1263,7429.41,2400,2400,1955,2645,1955,2300,1998.15,0.00,0,0,2366,2332,2266,2232,2166,2350,2250,15,345,500,1380,5,1,3014647,60,-2.77,-0.57,12,0.04,-722.00,-3488.00,6400,20240612,-68.75,1955,20250516,2.30,3600,-44.44,20250214,1955,2.30,20250516,6400,-68.75,20240612,1955,2.30,20250516,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250516,130829,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1960,-340,5,-14.78,2355811,1183,6958.82,2400,2400,1955,2645,1955,2300,1991.39,0.00,0,0,2366,2332,2266,2232,2166,2350,2250,15,345,500,1380,1,1,3014647,59,-2.71,-0.56,12,0.04,-722.00,-3488.00,6400,20240612,-69.38,1955,20250516,0.26,3600,-45.56,20250214,1955,0.26,20250516,6400,-69.38,20240612,1955,0.26,20250516,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250516,120834,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1955,-345,4,-15.00,2224606,1120,6588.24,2400,2400,1955,2645,1955,2300,1986.26,0.00,0,0,2366,2332,2266,2232,2166,2350,2250,15,345,500,1380,1,1,3014647,59,-2.71,-0.56,12,0.04,-722.00,-3488.00,6400,20240612,-69.45,1955,20250516,0.00,3600,-45.69,20250214,1955,0.00,20250516,6400,-69.45,20240612,1955,0.00,20250516,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250516,110800,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2200,-100,5,-4.35,411453,198,1164.71,2400,2400,1960,2645,1955,2300,2078.05,0.00,0,0,2366,2332,2266,2232,2166,2350,2250,15,345,500,1380,5,1,3014647,66,-3.05,-0.63,12,0.01,-722.00,-3488.00,6400,20240612,-65.62,1960,20250516,12.24,3600,-38.89,20250214,1960,12.24,20250516,6400,-65.62,20240612,1960,12.24,20250516,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250516,100825,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,-300,5,-13.04,178322,85,500.00,2400,2400,1960,2645,1955,2300,2097.91,0.00,0,0,2366,2332,2266,2232,2166,2350,2250,15,345,500,1380,5,1,3014647,60,-2.77,-0.57,12,0.00,-722.00,-3488.00,6400,20240612,-68.75,1960,20250516,2.04,3600,-44.44,20250214,1960,2.04,20250516,6400,-68.75,20240612,1960,2.04,20250516,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250516,090836,57,100.00,KONEX,,,N,N,N,N, ,N,2400,100,2,4.35,2400,1,5.88,2400,2400,2400,2645,1955,2300,2400.00,0.00,0,0,2366,2332,2266,2232,2166,2350,2250,15,345,500,1380,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2035,20250514,17.94,3600,-33.33,20250214,2035,17.94,20250514,6400,-62.50,20240612,2035,17.94,20250514,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250515,160935,57,100.00,KONEX,,,N,N,N,N, ,N,2300,260,2,12.75,38100,17,6.03,2200,2300,2200,2345,1735,2040,2241.18,0.00,0,0,2523,2281,2158,1916,1793,2220,1855,15,305,500,1220,5,1,3014647,69,-3.19,-0.66,12,0.00,-722.00,-3488.00,6400,20240612,-64.06,2035,20250514,13.02,3600,-36.11,20250214,2035,13.02,20250514,6400,-64.06,20240612,2035,13.02,20250514,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250515,150946,57,100.00,KONEX,,,N,N,N,N, ,N,2300,260,2,12.75,38100,17,6.03,2200,2300,2200,2345,1735,2040,2241.18,0.00,0,0,2523,2281,2158,1916,1793,2220,1855,15,305,500,1220,5,1,3014647,69,-3.19,-0.66,12,0.00,-722.00,-3488.00,6400,20240612,-64.06,2035,20250514,13.02,3600,-36.11,20250214,2035,13.02,20250514,6400,-64.06,20240612,2035,13.02,20250514,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250515,140947,57,100.00,KONEX,,,N,N,N,N, ,N,2300,260,2,12.75,38100,17,6.03,2200,2300,2200,2345,1735,2040,2241.18,0.00,0,0,2523,2281,2158,1916,1793,2220,1855,15,305,500,1220,5,1,3014647,69,-3.19,-0.66,12,0.00,-722.00,-3488.00,6400,20240612,-64.06,2035,20250514,13.02,3600,-36.11,20250214,2035,13.02,20250514,6400,-64.06,20240612,2035,13.02,20250514,0.00,Y,236340,500,15 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 160821 57 100.00 KONEX 신저가 N N N N N 2010 -290 5 -12.61 2680601 1338 7870.59 2400 2400 1955 2645 1955 2300 2003.44 0.00 0 0 2366 2332 2266 2232 2166 2350 2250 15 345 500 1380 5 1 3014647 61 -2.78 -0.58 12 0.04 -722.00 -3488.00 6400 20240612 -68.59 1955 20250516 2.81 3600 -44.17 20250214 1955 2.81 20250516 6400 -68.59 20240612 1955 2.81 20250516 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
3 20250516 150838 57 100.00 KONEX 신저가 N N N N N 2190 -110 5 -4.78 2553421 1277 7511.76 2400 2400 1955 2645 1955 2300 1999.55 0.00 0 0 2366 2332 2266 2232 2166 2350 2250 15 345 500 1380 5 1 3014647 66 -3.03 -0.63 12 0.04 -722.00 -3488.00 6400 20240612 -65.78 1955 20250516 12.02 3600 -39.17 20250214 1955 12.02 20250516 6400 -65.78 20240612 1955 12.02 20250516 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
4 20250516 140832 57 100.00 KONEX 신저가 N N N N N 2000 -300 5 -13.04 2523661 1263 7429.41 2400 2400 1955 2645 1955 2300 1998.15 0.00 0 0 2366 2332 2266 2232 2166 2350 2250 15 345 500 1380 5 1 3014647 60 -2.77 -0.57 12 0.04 -722.00 -3488.00 6400 20240612 -68.75 1955 20250516 2.30 3600 -44.44 20250214 1955 2.30 20250516 6400 -68.75 20240612 1955 2.30 20250516 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
5 20250516 130829 57 100.00 KONEX 신저가 N N N N N 1960 -340 5 -14.78 2355811 1183 6958.82 2400 2400 1955 2645 1955 2300 1991.39 0.00 0 0 2366 2332 2266 2232 2166 2350 2250 15 345 500 1380 1 1 3014647 59 -2.71 -0.56 12 0.04 -722.00 -3488.00 6400 20240612 -69.38 1955 20250516 0.26 3600 -45.56 20250214 1955 0.26 20250516 6400 -69.38 20240612 1955 0.26 20250516 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
6 20250516 120834 57 100.00 KONEX 신저가 N N N N N 1955 -345 4 -15.00 2224606 1120 6588.24 2400 2400 1955 2645 1955 2300 1986.26 0.00 0 0 2366 2332 2266 2232 2166 2350 2250 15 345 500 1380 1 1 3014647 59 -2.71 -0.56 12 0.04 -722.00 -3488.00 6400 20240612 -69.45 1955 20250516 0.00 3600 -45.69 20250214 1955 0.00 20250516 6400 -69.45 20240612 1955 0.00 20250516 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
7 20250516 110800 57 100.00 KONEX 신저가 N N N N N 2200 -100 5 -4.35 411453 198 1164.71 2400 2400 1960 2645 1955 2300 2078.05 0.00 0 0 2366 2332 2266 2232 2166 2350 2250 15 345 500 1380 5 1 3014647 66 -3.05 -0.63 12 0.01 -722.00 -3488.00 6400 20240612 -65.62 1960 20250516 12.24 3600 -38.89 20250214 1960 12.24 20250516 6400 -65.62 20240612 1960 12.24 20250516 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
8 20250516 100825 57 100.00 KONEX 신저가 N N N N N 2000 -300 5 -13.04 178322 85 500.00 2400 2400 1960 2645 1955 2300 2097.91 0.00 0 0 2366 2332 2266 2232 2166 2350 2250 15 345 500 1380 5 1 3014647 60 -2.77 -0.57 12 0.00 -722.00 -3488.00 6400 20240612 -68.75 1960 20250516 2.04 3600 -44.44 20250214 1960 2.04 20250516 6400 -68.75 20240612 1960 2.04 20250516 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
9 20250516 090836 57 100.00 KONEX N N N N N 2400 100 2 4.35 2400 1 5.88 2400 2400 2400 2645 1955 2300 2400.00 0.00 0 0 2366 2332 2266 2232 2166 2350 2250 15 345 500 1380 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2035 20250514 17.94 3600 -33.33 20250214 2035 17.94 20250514 6400 -62.50 20240612 2035 17.94 20250514 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
10 20250515 160935 57 100.00 KONEX N N N N N 2300 260 2 12.75 38100 17 6.03 2200 2300 2200 2345 1735 2040 2241.18 0.00 0 0 2523 2281 2158 1916 1793 2220 1855 15 305 500 1220 5 1 3014647 69 -3.19 -0.66 12 0.00 -722.00 -3488.00 6400 20240612 -64.06 2035 20250514 13.02 3600 -36.11 20250214 2035 13.02 20250514 6400 -64.06 20240612 2035 13.02 20250514 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
11 20250515 150946 57 100.00 KONEX N N N N N 2300 260 2 12.75 38100 17 6.03 2200 2300 2200 2345 1735 2040 2241.18 0.00 0 0 2523 2281 2158 1916 1793 2220 1855 15 305 500 1220 5 1 3014647 69 -3.19 -0.66 12 0.00 -722.00 -3488.00 6400 20240612 -64.06 2035 20250514 13.02 3600 -36.11 20250214 2035 13.02 20250514 6400 -64.06 20240612 2035 13.02 20250514 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
12 20250515 140947 57 100.00 KONEX N N N N N 2300 260 2 12.75 38100 17 6.03 2200 2300 2200 2345 1735 2040 2241.18 0.00 0 0 2523 2281 2158 1916 1793 2220 1855 15 305 500 1220 5 1 3014647 69 -3.19 -0.66 12 0.00 -722.00 -3488.00 6400 20240612 -64.06 2035 20250514 13.02 3600 -36.11 20250214 2035 13.02 20250514 6400 -64.06 20240612 2035 13.02 20250514 0.00 Y 236340 500 15 억 0 N N 0 N 00 N