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
327610/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
20250516,160930,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2715,-300,5,-9.95,103805795,39211,323.79,3100,3300,2565,3465,2565,3015,2647.36,0.44,0,0,3568,3291,3023,2746,2478,3157,2612,42,450,500,1860,5,1,8482157,230,-5.41,-2.43,12,0.46,-502.00,-1116.00,9000,20240603,-69.83,2565,20250516,5.85,6390,-57.51,20250203,2565,5.85,20250516,9000,-69.83,20240603,2565,5.85,20250516,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250516,150948,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2565,-450,4,-14.93,75268620,28515,235.47,3100,3300,2565,3465,2565,3015,2639.61,0.44,0,0,3568,3291,3023,2746,2478,3157,2612,42,450,500,1860,5,1,8482157,218,-5.11,-2.30,12,0.34,-502.00,-1116.00,9000,20240603,-71.50,2565,20250516,0.00,6390,-59.86,20250203,2565,0.00,20250516,9000,-71.50,20240603,2565,0.00,20250516,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250516,140942,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2565,-450,4,-14.93,64957320,24495,202.27,3100,3300,2565,3465,2565,3015,2651.86,0.44,0,0,3568,3291,3023,2746,2478,3157,2612,42,450,500,1860,5,1,8482157,218,-5.11,-2.30,12,0.29,-502.00,-1116.00,9000,20240603,-71.50,2565,20250516,0.00,6390,-59.86,20250203,2565,0.00,20250516,9000,-71.50,20240603,2565,0.00,20250516,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250516,130940,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2665,-350,5,-11.61,32247785,11962,98.78,3100,3300,2570,3465,2565,3015,2695.85,0.44,0,0,3568,3291,3023,2746,2478,3157,2612,42,450,500,1860,5,1,8482157,226,-5.31,-2.39,12,0.14,-502.00,-1116.00,9000,20240603,-70.39,2570,20250516,3.70,6390,-58.29,20250203,2570,3.70,20250516,9000,-70.39,20240603,2570,3.70,20250516,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250516,120943,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-215,5,-7.13,6872950,2371,19.58,3100,3300,2800,3465,2565,3015,2898.76,0.44,0,0,3568,3291,3023,2746,2478,3157,2612,42,450,500,1860,5,1,8482157,238,-5.58,-2.51,12,0.03,-502.00,-1116.00,9000,20240603,-68.89,2755,20250515,1.63,6390,-56.18,20250203,2755,1.63,20250515,9000,-68.89,20240603,2755,1.63,20250515,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250516,110904,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-15,5,-0.50,1909000,612,5.05,3100,3300,2910,3465,2565,3015,3119.28,0.44,0,0,3568,3291,3023,2746,2478,3157,2612,42,450,500,1860,5,1,8482157,254,-5.98,-2.69,12,0.01,-502.00,-1116.00,9000,20240603,-66.67,2755,20250515,8.89,6390,-53.05,20250203,2755,8.89,20250515,9000,-66.67,20240603,2755,8.89,20250515,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250516,100930,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-15,5,-0.50,1612000,513,4.24,3100,3300,2910,3465,2565,3015,3142.30,0.44,0,0,3568,3291,3023,2746,2478,3157,2612,42,450,500,1860,5,1,8482157,254,-5.98,-2.69,12,0.01,-502.00,-1116.00,9000,20240603,-66.67,2755,20250515,8.89,6390,-53.05,20250203,2755,8.89,20250515,9000,-66.67,20240603,2755,8.89,20250515,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250516,090946,57,100.00,KONEX,,,N,N,N,N, ,N,3300,285,2,9.45,966150,300,2.48,3100,3300,3100,3465,2565,3015,3220.50,0.44,0,0,3568,3291,3023,2746,2478,3157,2612,42,450,500,1860,5,1,8482157,280,-6.57,-2.96,12,0.00,-502.00,-1116.00,9000,20240603,-63.33,2755,20250515,19.78,6390,-48.36,20250203,2755,19.78,20250515,9000,-63.33,20240603,2755,19.78,20250515,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250515,161055,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3015,-225,5,-6.94,34800795,12110,121.59,3300,3300,2755,3725,2755,3240,2873.72,0.44,0,0,3923,3581,3348,3006,2773,3465,2890,42,485,500,2000,5,1,8482157,256,-6.01,-2.70,12,0.14,-502.00,-1116.00,9000,20240603,-66.50,2755,20250515,9.44,6390,-52.82,20250203,2755,9.44,20250515,9000,-66.50,20240603,2755,9.44,20250515,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250515,151109,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2950,-290,5,-8.95,27714890,9757,97.96,3300,3300,2755,3725,2755,3240,2840.51,0.44,0,0,3923,3581,3348,3006,2773,3465,2890,42,485,500,2000,5,1,8482157,250,-5.88,-2.64,12,0.12,-502.00,-1116.00,9000,20240603,-67.22,2755,20250515,7.08,6390,-53.83,20250203,2755,7.08,20250515,9000,-67.22,20240603,2755,7.08,20250515,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250515,141109,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3015,-225,5,-6.94,2751125,895,8.99,3300,3300,3010,3725,2755,3240,3073.88,0.44,0,0,3923,3581,3348,3006,2773,3465,2890,42,485,500,2000,5,1,8482157,256,-6.01,-2.70,12,0.01,-502.00,-1116.00,9000,20240603,-66.50,3010,20250515,0.17,6390,-52.82,20250203,3010,0.17,20250515,9000,-66.50,20240603,3010,0.17,20250515,0.00,Y,327610,500,42 억,,37000,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 160930 57 100.00 KONEX 신저가 N N N N N 2715 -300 5 -9.95 103805795 39211 323.79 3100 3300 2565 3465 2565 3015 2647.36 0.44 0 0 3568 3291 3023 2746 2478 3157 2612 42 450 500 1860 5 1 8482157 230 -5.41 -2.43 12 0.46 -502.00 -1116.00 9000 20240603 -69.83 2565 20250516 5.85 6390 -57.51 20250203 2565 5.85 20250516 9000 -69.83 20240603 2565 5.85 20250516 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
3 20250516 150948 57 100.00 KONEX 신저가 N N N N N 2565 -450 4 -14.93 75268620 28515 235.47 3100 3300 2565 3465 2565 3015 2639.61 0.44 0 0 3568 3291 3023 2746 2478 3157 2612 42 450 500 1860 5 1 8482157 218 -5.11 -2.30 12 0.34 -502.00 -1116.00 9000 20240603 -71.50 2565 20250516 0.00 6390 -59.86 20250203 2565 0.00 20250516 9000 -71.50 20240603 2565 0.00 20250516 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
4 20250516 140942 57 100.00 KONEX 신저가 N N N N N 2565 -450 4 -14.93 64957320 24495 202.27 3100 3300 2565 3465 2565 3015 2651.86 0.44 0 0 3568 3291 3023 2746 2478 3157 2612 42 450 500 1860 5 1 8482157 218 -5.11 -2.30 12 0.29 -502.00 -1116.00 9000 20240603 -71.50 2565 20250516 0.00 6390 -59.86 20250203 2565 0.00 20250516 9000 -71.50 20240603 2565 0.00 20250516 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
5 20250516 130940 57 100.00 KONEX 신저가 N N N N N 2665 -350 5 -11.61 32247785 11962 98.78 3100 3300 2570 3465 2565 3015 2695.85 0.44 0 0 3568 3291 3023 2746 2478 3157 2612 42 450 500 1860 5 1 8482157 226 -5.31 -2.39 12 0.14 -502.00 -1116.00 9000 20240603 -70.39 2570 20250516 3.70 6390 -58.29 20250203 2570 3.70 20250516 9000 -70.39 20240603 2570 3.70 20250516 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
6 20250516 120943 57 100.00 KONEX N N N N N 2800 -215 5 -7.13 6872950 2371 19.58 3100 3300 2800 3465 2565 3015 2898.76 0.44 0 0 3568 3291 3023 2746 2478 3157 2612 42 450 500 1860 5 1 8482157 238 -5.58 -2.51 12 0.03 -502.00 -1116.00 9000 20240603 -68.89 2755 20250515 1.63 6390 -56.18 20250203 2755 1.63 20250515 9000 -68.89 20240603 2755 1.63 20250515 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
7 20250516 110904 57 100.00 KONEX N N N N N 3000 -15 5 -0.50 1909000 612 5.05 3100 3300 2910 3465 2565 3015 3119.28 0.44 0 0 3568 3291 3023 2746 2478 3157 2612 42 450 500 1860 5 1 8482157 254 -5.98 -2.69 12 0.01 -502.00 -1116.00 9000 20240603 -66.67 2755 20250515 8.89 6390 -53.05 20250203 2755 8.89 20250515 9000 -66.67 20240603 2755 8.89 20250515 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
8 20250516 100930 57 100.00 KONEX N N N N N 3000 -15 5 -0.50 1612000 513 4.24 3100 3300 2910 3465 2565 3015 3142.30 0.44 0 0 3568 3291 3023 2746 2478 3157 2612 42 450 500 1860 5 1 8482157 254 -5.98 -2.69 12 0.01 -502.00 -1116.00 9000 20240603 -66.67 2755 20250515 8.89 6390 -53.05 20250203 2755 8.89 20250515 9000 -66.67 20240603 2755 8.89 20250515 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
9 20250516 090946 57 100.00 KONEX N N N N N 3300 285 2 9.45 966150 300 2.48 3100 3300 3100 3465 2565 3015 3220.50 0.44 0 0 3568 3291 3023 2746 2478 3157 2612 42 450 500 1860 5 1 8482157 280 -6.57 -2.96 12 0.00 -502.00 -1116.00 9000 20240603 -63.33 2755 20250515 19.78 6390 -48.36 20250203 2755 19.78 20250515 9000 -63.33 20240603 2755 19.78 20250515 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
10 20250515 161055 57 100.00 KONEX 신저가 N N N N N 3015 -225 5 -6.94 34800795 12110 121.59 3300 3300 2755 3725 2755 3240 2873.72 0.44 0 0 3923 3581 3348 3006 2773 3465 2890 42 485 500 2000 5 1 8482157 256 -6.01 -2.70 12 0.14 -502.00 -1116.00 9000 20240603 -66.50 2755 20250515 9.44 6390 -52.82 20250203 2755 9.44 20250515 9000 -66.50 20240603 2755 9.44 20250515 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
11 20250515 151109 57 100.00 KONEX 신저가 N N N N N 2950 -290 5 -8.95 27714890 9757 97.96 3300 3300 2755 3725 2755 3240 2840.51 0.44 0 0 3923 3581 3348 3006 2773 3465 2890 42 485 500 2000 5 1 8482157 250 -5.88 -2.64 12 0.12 -502.00 -1116.00 9000 20240603 -67.22 2755 20250515 7.08 6390 -53.83 20250203 2755 7.08 20250515 9000 -67.22 20240603 2755 7.08 20250515 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
12 20250515 141109 57 100.00 KONEX 신저가 N N N N N 3015 -225 5 -6.94 2751125 895 8.99 3300 3300 3010 3725 2755 3240 3073.88 0.44 0 0 3923 3581 3348 3006 2773 3465 2890 42 485 500 2000 5 1 8482157 256 -6.01 -2.70 12 0.01 -502.00 -1116.00 9000 20240603 -66.50 3010 20250515 0.17 6390 -52.82 20250203 3010 0.17 20250515 9000 -66.50 20240603 3010 0.17 20250515 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N