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
267080/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
20250516,160846,57,100.00,KONEX,신저가,,N,N,N,N, ,N,590,-5,5,-0.84,5057011,9474,109.64,550,600,506,684,506,595,533.78,0.00,0,0,641,617,606,582,571,612,577,59,89,500,350,1,1,11871408,70,-0.40,6.48,12,0.08,-1474.00,91.00,3805,20240508,-84.49,506,20250516,16.60,2395,-75.37,20250103,506,16.60,20250516,3380,-82.54,20240516,506,16.60,20250516,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250516,150902,57,100.00,KONEX,신저가,,N,N,N,N, ,N,590,-5,5,-0.84,5057011,9474,109.64,550,600,506,684,506,595,533.78,0.00,0,0,641,617,606,582,571,612,577,59,89,500,350,1,1,11871408,70,-0.40,6.48,12,0.08,-1474.00,91.00,3805,20240508,-84.49,506,20250516,16.60,2395,-75.37,20250103,506,16.60,20250516,3380,-82.54,20240516,506,16.60,20250516,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250516,140857,57,100.00,KONEX,신저가,,N,N,N,N, ,N,550,-45,5,-7.56,3103631,5887,68.13,550,600,506,684,506,595,527.20,0.00,0,0,641,617,606,582,571,612,577,59,89,500,350,1,1,11871408,65,-0.37,6.04,12,0.05,-1474.00,91.00,3805,20240508,-85.55,506,20250516,8.70,2395,-77.04,20250103,506,8.70,20250516,3380,-83.73,20240516,506,8.70,20250516,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250516,130855,57,100.00,KONEX,신저가,,N,N,N,N, ,N,560,-35,5,-5.88,1324550,2400,27.77,550,600,550,684,506,595,551.90,0.00,0,0,641,617,606,582,571,612,577,59,89,500,350,1,1,11871408,66,-0.38,6.15,12,0.02,-1474.00,91.00,3805,20240508,-85.28,550,20250516,1.82,2395,-76.62,20250103,550,1.82,20250516,3380,-83.43,20240516,550,1.82,20250516,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250516,120858,57,100.00,KONEX,신저가,,N,N,N,N, ,N,570,-25,5,-4.20,1099990,1999,23.13,550,600,550,684,506,595,550.27,0.00,0,0,641,617,606,582,571,612,577,59,89,500,350,1,1,11871408,68,-0.39,6.26,12,0.02,-1474.00,91.00,3805,20240508,-85.02,550,20250516,3.64,2395,-76.20,20250103,550,3.64,20250516,3380,-83.14,20240516,550,3.64,20250516,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250516,110823,57,100.00,KONEX,신저가,,N,N,N,N, ,N,570,-25,5,-4.20,1099990,1999,23.13,550,600,550,684,506,595,550.27,0.00,0,0,641,617,606,582,571,612,577,59,89,500,350,1,1,11871408,68,-0.39,6.26,12,0.02,-1474.00,91.00,3805,20240508,-85.02,550,20250516,3.64,2395,-76.20,20250103,550,3.64,20250516,3380,-83.14,20240516,550,3.64,20250516,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250516,100848,57,100.00,KONEX,신저가,,N,N,N,N, ,N,570,-25,5,-4.20,1099990,1999,23.13,550,600,550,684,506,595,550.27,0.00,0,0,641,617,606,582,571,612,577,59,89,500,350,1,1,11871408,68,-0.39,6.26,12,0.02,-1474.00,91.00,3805,20240508,-85.02,550,20250516,3.64,2395,-76.20,20250103,550,3.64,20250516,3380,-83.14,20240516,550,3.64,20250516,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250516,090901,57,100.00,KONEX,신저가,,N,N,N,N, ,N,550,-45,5,-7.56,607200,1104,12.78,550,550,550,684,506,595,550.00,0.00,0,0,641,617,606,582,571,612,577,59,89,500,350,1,1,11871408,65,-0.37,6.04,12,0.01,-1474.00,91.00,3805,20240508,-85.55,550,20250516,0.00,2395,-77.04,20250103,550,0.00,20250516,3380,-83.73,20240516,550,0.00,20250516,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250515,161004,57,100.00,KONEX,신저가,,N,N,N,N, ,N,595,-104,4,-14.88,5168647,8641,76.50,596,630,595,803,595,699,598.15,0.00,0,0,891,794,703,606,515,749,561,59,104,500,410,1,1,11871408,71,-0.40,6.54,12,0.07,-1474.00,91.00,3805,20240508,-84.36,595,20250515,0.00,2395,-75.16,20250103,595,0.00,20250515,3380,-82.40,20240516,595,0.00,20250515,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250515,151016,57,100.00,KONEX,신저가,,N,N,N,N, ,N,595,-104,4,-14.88,5168647,8641,76.50,596,630,595,803,595,699,598.15,0.00,0,0,891,794,703,606,515,749,561,59,104,500,410,1,1,11871408,71,-0.40,6.54,12,0.07,-1474.00,91.00,3805,20240508,-84.36,595,20250515,0.00,2395,-75.16,20250103,595,0.00,20250515,3380,-82.40,20240516,595,0.00,20250515,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250515,141017,57,100.00,KONEX,신저가,,N,N,N,N, ,N,595,-104,4,-14.88,5165672,8636,76.46,596,630,595,803,595,699,598.16,0.00,0,0,891,794,703,606,515,749,561,59,104,500,410,1,1,11871408,71,-0.40,6.54,12,0.07,-1474.00,91.00,3805,20240508,-84.36,595,20250515,0.00,2395,-75.16,20250103,595,0.00,20250515,3380,-82.40,20240516,595,0.00,20250515,0.00,Y,267080,500,59 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 160846 57 100.00 KONEX 신저가 N N N N N 590 -5 5 -0.84 5057011 9474 109.64 550 600 506 684 506 595 533.78 0.00 0 0 641 617 606 582 571 612 577 59 89 500 350 1 1 11871408 70 -0.40 6.48 12 0.08 -1474.00 91.00 3805 20240508 -84.49 506 20250516 16.60 2395 -75.37 20250103 506 16.60 20250516 3380 -82.54 20240516 506 16.60 20250516 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
3 20250516 150902 57 100.00 KONEX 신저가 N N N N N 590 -5 5 -0.84 5057011 9474 109.64 550 600 506 684 506 595 533.78 0.00 0 0 641 617 606 582 571 612 577 59 89 500 350 1 1 11871408 70 -0.40 6.48 12 0.08 -1474.00 91.00 3805 20240508 -84.49 506 20250516 16.60 2395 -75.37 20250103 506 16.60 20250516 3380 -82.54 20240516 506 16.60 20250516 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
4 20250516 140857 57 100.00 KONEX 신저가 N N N N N 550 -45 5 -7.56 3103631 5887 68.13 550 600 506 684 506 595 527.20 0.00 0 0 641 617 606 582 571 612 577 59 89 500 350 1 1 11871408 65 -0.37 6.04 12 0.05 -1474.00 91.00 3805 20240508 -85.55 506 20250516 8.70 2395 -77.04 20250103 506 8.70 20250516 3380 -83.73 20240516 506 8.70 20250516 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
5 20250516 130855 57 100.00 KONEX 신저가 N N N N N 560 -35 5 -5.88 1324550 2400 27.77 550 600 550 684 506 595 551.90 0.00 0 0 641 617 606 582 571 612 577 59 89 500 350 1 1 11871408 66 -0.38 6.15 12 0.02 -1474.00 91.00 3805 20240508 -85.28 550 20250516 1.82 2395 -76.62 20250103 550 1.82 20250516 3380 -83.43 20240516 550 1.82 20250516 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
6 20250516 120858 57 100.00 KONEX 신저가 N N N N N 570 -25 5 -4.20 1099990 1999 23.13 550 600 550 684 506 595 550.27 0.00 0 0 641 617 606 582 571 612 577 59 89 500 350 1 1 11871408 68 -0.39 6.26 12 0.02 -1474.00 91.00 3805 20240508 -85.02 550 20250516 3.64 2395 -76.20 20250103 550 3.64 20250516 3380 -83.14 20240516 550 3.64 20250516 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
7 20250516 110823 57 100.00 KONEX 신저가 N N N N N 570 -25 5 -4.20 1099990 1999 23.13 550 600 550 684 506 595 550.27 0.00 0 0 641 617 606 582 571 612 577 59 89 500 350 1 1 11871408 68 -0.39 6.26 12 0.02 -1474.00 91.00 3805 20240508 -85.02 550 20250516 3.64 2395 -76.20 20250103 550 3.64 20250516 3380 -83.14 20240516 550 3.64 20250516 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
8 20250516 100848 57 100.00 KONEX 신저가 N N N N N 570 -25 5 -4.20 1099990 1999 23.13 550 600 550 684 506 595 550.27 0.00 0 0 641 617 606 582 571 612 577 59 89 500 350 1 1 11871408 68 -0.39 6.26 12 0.02 -1474.00 91.00 3805 20240508 -85.02 550 20250516 3.64 2395 -76.20 20250103 550 3.64 20250516 3380 -83.14 20240516 550 3.64 20250516 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
9 20250516 090901 57 100.00 KONEX 신저가 N N N N N 550 -45 5 -7.56 607200 1104 12.78 550 550 550 684 506 595 550.00 0.00 0 0 641 617 606 582 571 612 577 59 89 500 350 1 1 11871408 65 -0.37 6.04 12 0.01 -1474.00 91.00 3805 20240508 -85.55 550 20250516 0.00 2395 -77.04 20250103 550 0.00 20250516 3380 -83.73 20240516 550 0.00 20250516 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
10 20250515 161004 57 100.00 KONEX 신저가 N N N N N 595 -104 4 -14.88 5168647 8641 76.50 596 630 595 803 595 699 598.15 0.00 0 0 891 794 703 606 515 749 561 59 104 500 410 1 1 11871408 71 -0.40 6.54 12 0.07 -1474.00 91.00 3805 20240508 -84.36 595 20250515 0.00 2395 -75.16 20250103 595 0.00 20250515 3380 -82.40 20240516 595 0.00 20250515 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
11 20250515 151016 57 100.00 KONEX 신저가 N N N N N 595 -104 4 -14.88 5168647 8641 76.50 596 630 595 803 595 699 598.15 0.00 0 0 891 794 703 606 515 749 561 59 104 500 410 1 1 11871408 71 -0.40 6.54 12 0.07 -1474.00 91.00 3805 20240508 -84.36 595 20250515 0.00 2395 -75.16 20250103 595 0.00 20250515 3380 -82.40 20240516 595 0.00 20250515 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
12 20250515 141017 57 100.00 KONEX 신저가 N N N N N 595 -104 4 -14.88 5165672 8636 76.46 596 630 595 803 595 699 598.16 0.00 0 0 891 794 703 606 515 749 561 59 104 500 410 1 1 11871408 71 -0.40 6.54 12 0.07 -1474.00 91.00 3805 20240508 -84.36 595 20250515 0.00 2395 -75.16 20250103 595 0.00 20250515 3380 -82.40 20240516 595 0.00 20250515 0.00 Y 267080 500 59 억 0 N N 0 N 00 N