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
270210/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
20250516,160848,57,100.00,KONEX,,,N,N,N,N, ,N,23950,-350,5,-1.44,6501300,272,8.83,24300,24300,23350,27900,20700,24300,23901.84,0.00,0,0,25766,25032,24116,23382,22466,25400,23750,8,3600,500,14580,50,1,1655205,396,21.64,18.65,12,0.02,1107.00,1284.00,46000,20250107,-47.93,3300,20240503,625.76,46000,-47.93,20250107,17000,40.88,20250224,46000,-47.93,20250107,3740,540.37,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250516,150905,57,100.00,KONEX,,,N,N,N,N, ,N,23400,-900,5,-3.70,5423550,227,7.37,24300,24300,23350,27900,20700,24300,23892.29,0.00,0,0,25766,25032,24116,23382,22466,25400,23750,8,3600,500,14580,50,1,1655205,387,21.14,18.22,12,0.01,1107.00,1284.00,46000,20250107,-49.13,3300,20240503,609.09,46000,-49.13,20250107,17000,37.65,20250224,46000,-49.13,20250107,3740,525.67,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250516,140900,57,100.00,KONEX,,,N,N,N,N, ,N,24100,-200,5,-0.82,3036150,125,4.06,24300,24300,23350,27900,20700,24300,24289.20,0.00,0,0,25766,25032,24116,23382,22466,25400,23750,8,3600,500,14580,50,1,1655205,399,21.77,18.77,12,0.01,1107.00,1284.00,46000,20250107,-47.61,3300,20240503,630.30,46000,-47.61,20250107,17000,41.76,20250224,46000,-47.61,20250107,3740,544.39,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250516,130857,57,100.00,KONEX,,,N,N,N,N, ,N,23350,-950,5,-3.91,3012050,124,4.03,24300,24300,23350,27900,20700,24300,24290.73,0.00,0,0,25766,25032,24116,23382,22466,25400,23750,8,3600,500,14580,50,1,1655205,386,21.09,18.19,12,0.01,1107.00,1284.00,46000,20250107,-49.24,3300,20240503,607.58,46000,-49.24,20250107,17000,37.35,20250224,46000,-49.24,20250107,3740,524.33,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250516,120901,57,100.00,KONEX,,,N,N,N,N, ,N,24300,0,3,0.00,2964600,122,3.96,24300,24300,24300,27900,20700,24300,24300.00,0.00,0,0,25766,25032,24116,23382,22466,25400,23750,8,3600,500,14580,50,1,1655205,402,21.95,18.93,12,0.01,1107.00,1284.00,46000,20250107,-47.17,3300,20240503,636.36,46000,-47.17,20250107,17000,42.94,20250224,46000,-47.17,20250107,3740,549.73,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250516,110825,57,100.00,KONEX,,,N,N,N,N, ,N,24300,0,3,0.00,2964600,122,3.96,24300,24300,24300,27900,20700,24300,24300.00,0.00,0,0,25766,25032,24116,23382,22466,25400,23750,8,3600,500,14580,50,1,1655205,402,21.95,18.93,12,0.01,1107.00,1284.00,46000,20250107,-47.17,3300,20240503,636.36,46000,-47.17,20250107,17000,42.94,20250224,46000,-47.17,20250107,3740,549.73,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250516,100851,57,100.00,KONEX,,,N,N,N,N, ,N,24300,0,3,0.00,0,0,0.00,0,0,0,27900,20700,24300,0.00,0.00,0,0,25766,25032,24116,23382,22466,25400,23750,8,3600,500,14580,50,1,1655205,402,21.95,18.93,12,0.00,1107.00,1284.00,46000,20250107,-47.17,3300,20240503,636.36,46000,-47.17,20250107,17000,42.94,20250224,46000,-47.17,20250107,3740,549.73,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250516,090904,57,100.00,KONEX,,,N,N,N,N, ,N,24300,0,3,0.00,0,0,0.00,0,0,0,27900,20700,24300,0.00,0.00,0,0,25766,25032,24116,23382,22466,25400,23750,8,3600,500,14580,50,1,1655205,402,21.95,18.93,12,0.00,1107.00,1284.00,46000,20250107,-47.17,3300,20240503,636.36,46000,-47.17,20250107,17000,42.94,20250224,46000,-47.17,20250107,3740,549.73,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250515,161007,57,100.00,KONEX,,,N,N,N,N, ,N,24300,1100,2,4.74,71927500,3080,34.01,23200,24850,23200,26650,19750,23200,23353.08,0.00,0,0,24500,23850,23050,22400,21600,24175,22725,8,3450,500,13920,50,1,1655205,402,21.95,18.93,12,0.19,1107.00,1284.00,46000,20250107,-47.17,3300,20240502,636.36,46000,-47.17,20250107,17000,42.94,20250224,46000,-47.17,20250107,3740,549.73,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250515,151019,57,100.00,KONEX,,,N,N,N,N, ,N,23200,0,3,0.00,71903200,3079,34.00,23200,24850,23200,26650,19750,23200,23352.78,0.00,0,0,24500,23850,23050,22400,21600,24175,22725,8,3450,500,13920,50,1,1655205,384,20.96,18.07,12,0.19,1107.00,1284.00,46000,20250107,-49.57,3300,20240502,603.03,46000,-49.57,20250107,17000,36.47,20250224,46000,-49.57,20250107,3740,520.32,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250515,141020,57,100.00,KONEX,,,N,N,N,N, ,N,24600,1400,2,6.03,29318500,1248,13.78,23200,24850,23200,26650,19750,23200,23492.39,0.00,0,0,24500,23850,23050,22400,21600,24175,22725,8,3450,500,13920,50,1,1655205,407,22.22,19.16,12,0.08,1107.00,1284.00,46000,20250107,-46.52,3300,20240502,645.45,46000,-46.52,20250107,17000,44.71,20250224,46000,-46.52,20250107,3740,557.75,20240517,0.00,Y,270210,500,8 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 160848 57 100.00 KONEX N N N N N 23950 -350 5 -1.44 6501300 272 8.83 24300 24300 23350 27900 20700 24300 23901.84 0.00 0 0 25766 25032 24116 23382 22466 25400 23750 8 3600 500 14580 50 1 1655205 396 21.64 18.65 12 0.02 1107.00 1284.00 46000 20250107 -47.93 3300 20240503 625.76 46000 -47.93 20250107 17000 40.88 20250224 46000 -47.93 20250107 3740 540.37 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
3 20250516 150905 57 100.00 KONEX N N N N N 23400 -900 5 -3.70 5423550 227 7.37 24300 24300 23350 27900 20700 24300 23892.29 0.00 0 0 25766 25032 24116 23382 22466 25400 23750 8 3600 500 14580 50 1 1655205 387 21.14 18.22 12 0.01 1107.00 1284.00 46000 20250107 -49.13 3300 20240503 609.09 46000 -49.13 20250107 17000 37.65 20250224 46000 -49.13 20250107 3740 525.67 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
4 20250516 140900 57 100.00 KONEX N N N N N 24100 -200 5 -0.82 3036150 125 4.06 24300 24300 23350 27900 20700 24300 24289.20 0.00 0 0 25766 25032 24116 23382 22466 25400 23750 8 3600 500 14580 50 1 1655205 399 21.77 18.77 12 0.01 1107.00 1284.00 46000 20250107 -47.61 3300 20240503 630.30 46000 -47.61 20250107 17000 41.76 20250224 46000 -47.61 20250107 3740 544.39 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
5 20250516 130857 57 100.00 KONEX N N N N N 23350 -950 5 -3.91 3012050 124 4.03 24300 24300 23350 27900 20700 24300 24290.73 0.00 0 0 25766 25032 24116 23382 22466 25400 23750 8 3600 500 14580 50 1 1655205 386 21.09 18.19 12 0.01 1107.00 1284.00 46000 20250107 -49.24 3300 20240503 607.58 46000 -49.24 20250107 17000 37.35 20250224 46000 -49.24 20250107 3740 524.33 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
6 20250516 120901 57 100.00 KONEX N N N N N 24300 0 3 0.00 2964600 122 3.96 24300 24300 24300 27900 20700 24300 24300.00 0.00 0 0 25766 25032 24116 23382 22466 25400 23750 8 3600 500 14580 50 1 1655205 402 21.95 18.93 12 0.01 1107.00 1284.00 46000 20250107 -47.17 3300 20240503 636.36 46000 -47.17 20250107 17000 42.94 20250224 46000 -47.17 20250107 3740 549.73 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
7 20250516 110825 57 100.00 KONEX N N N N N 24300 0 3 0.00 2964600 122 3.96 24300 24300 24300 27900 20700 24300 24300.00 0.00 0 0 25766 25032 24116 23382 22466 25400 23750 8 3600 500 14580 50 1 1655205 402 21.95 18.93 12 0.01 1107.00 1284.00 46000 20250107 -47.17 3300 20240503 636.36 46000 -47.17 20250107 17000 42.94 20250224 46000 -47.17 20250107 3740 549.73 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
8 20250516 100851 57 100.00 KONEX N N N N N 24300 0 3 0.00 0 0 0.00 0 0 0 27900 20700 24300 0.00 0.00 0 0 25766 25032 24116 23382 22466 25400 23750 8 3600 500 14580 50 1 1655205 402 21.95 18.93 12 0.00 1107.00 1284.00 46000 20250107 -47.17 3300 20240503 636.36 46000 -47.17 20250107 17000 42.94 20250224 46000 -47.17 20250107 3740 549.73 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
9 20250516 090904 57 100.00 KONEX N N N N N 24300 0 3 0.00 0 0 0.00 0 0 0 27900 20700 24300 0.00 0.00 0 0 25766 25032 24116 23382 22466 25400 23750 8 3600 500 14580 50 1 1655205 402 21.95 18.93 12 0.00 1107.00 1284.00 46000 20250107 -47.17 3300 20240503 636.36 46000 -47.17 20250107 17000 42.94 20250224 46000 -47.17 20250107 3740 549.73 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
10 20250515 161007 57 100.00 KONEX N N N N N 24300 1100 2 4.74 71927500 3080 34.01 23200 24850 23200 26650 19750 23200 23353.08 0.00 0 0 24500 23850 23050 22400 21600 24175 22725 8 3450 500 13920 50 1 1655205 402 21.95 18.93 12 0.19 1107.00 1284.00 46000 20250107 -47.17 3300 20240502 636.36 46000 -47.17 20250107 17000 42.94 20250224 46000 -47.17 20250107 3740 549.73 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
11 20250515 151019 57 100.00 KONEX N N N N N 23200 0 3 0.00 71903200 3079 34.00 23200 24850 23200 26650 19750 23200 23352.78 0.00 0 0 24500 23850 23050 22400 21600 24175 22725 8 3450 500 13920 50 1 1655205 384 20.96 18.07 12 0.19 1107.00 1284.00 46000 20250107 -49.57 3300 20240502 603.03 46000 -49.57 20250107 17000 36.47 20250224 46000 -49.57 20250107 3740 520.32 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
12 20250515 141020 57 100.00 KONEX N N N N N 24600 1400 2 6.03 29318500 1248 13.78 23200 24850 23200 26650 19750 23200 23492.39 0.00 0 0 24500 23850 23050 22400 21600 24175 22725 8 3450 500 13920 50 1 1655205 407 22.22 19.16 12 0.08 1107.00 1284.00 46000 20250107 -46.52 3300 20240502 645.45 46000 -46.52 20250107 17000 44.71 20250224 46000 -46.52 20250107 3740 557.75 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N