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
337840/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
20250516,160937,57,100.00,KONEX,,,N,N,N,N, ,N,10300,500,2,5.10,5172110,512,59.19,10000,10440,9900,11270,8330,9800,10101.78,0.00,0,0,10986,10392,9846,9252,8706,10690,9550,24,1470,500,5880,10,1,4747536,489,-160.94,-2.75,12,0.01,-64.00,-3740.00,15450,20240612,-33.33,7620,20241126,35.17,13640,-24.49,20250115,8150,26.38,20250430,15450,-33.33,20240612,7620,35.17,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250516,150954,57,100.00,KONEX,,,N,N,N,N, ,N,10000,200,2,2.04,4041030,401,46.36,10000,10440,9900,11270,8330,9800,10077.38,0.00,0,0,10986,10392,9846,9252,8706,10690,9550,24,1470,500,5880,10,1,4747536,475,-156.25,-2.67,12,0.01,-64.00,-3740.00,15450,20240612,-35.28,7620,20241126,31.23,13640,-26.69,20250115,8150,22.70,20250430,15450,-35.28,20240612,7620,31.23,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250516,140949,57,100.00,KONEX,,,N,N,N,N, ,N,10100,300,2,3.06,2493780,246,28.44,10000,10440,9900,11270,8330,9800,10137.32,0.00,0,0,10986,10392,9846,9252,8706,10690,9550,24,1470,500,5880,10,1,4747536,480,-157.81,-2.70,12,0.01,-64.00,-3740.00,15450,20240612,-34.63,7620,20241126,32.55,13640,-25.95,20250115,8150,23.93,20250430,15450,-34.63,20240612,7620,32.55,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250516,130947,57,100.00,KONEX,,,N,N,N,N, ,N,10200,400,2,4.08,2133680,210,24.28,10000,10440,9900,11270,8330,9800,10160.38,0.00,0,0,10986,10392,9846,9252,8706,10690,9550,24,1470,500,5880,10,1,4747536,484,-159.38,-2.73,12,0.00,-64.00,-3740.00,15450,20240612,-33.98,7620,20241126,33.86,13640,-25.22,20250115,8150,25.15,20250430,15450,-33.98,20240612,7620,33.86,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250516,120949,57,100.00,KONEX,,,N,N,N,N, ,N,10200,400,2,4.08,2133680,210,24.28,10000,10440,9900,11270,8330,9800,10160.38,0.00,0,0,10986,10392,9846,9252,8706,10690,9550,24,1470,500,5880,10,1,4747536,484,-159.38,-2.73,12,0.00,-64.00,-3740.00,15450,20240612,-33.98,7620,20241126,33.86,13640,-25.22,20250115,8150,25.15,20250430,15450,-33.98,20240612,7620,33.86,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250516,110911,57,100.00,KONEX,,,N,N,N,N, ,N,10350,550,2,5.61,1193190,118,13.64,10000,10440,9900,11270,8330,9800,10111.78,0.00,0,0,10986,10392,9846,9252,8706,10690,9550,24,1470,500,5880,10,1,4747536,491,-161.72,-2.77,12,0.00,-64.00,-3740.00,15450,20240612,-33.01,7620,20241126,35.83,13640,-24.12,20250115,8150,26.99,20250430,15450,-33.01,20240612,7620,35.83,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250516,100936,57,100.00,KONEX,,,N,N,N,N, ,N,10390,590,2,6.02,1068990,106,12.25,10000,10440,9900,11270,8330,9800,10084.81,0.00,0,0,10986,10392,9846,9252,8706,10690,9550,24,1470,500,5880,10,1,4747536,493,-162.34,-2.78,12,0.00,-64.00,-3740.00,15450,20240612,-32.75,7620,20241126,36.35,13640,-23.83,20250115,8150,27.48,20250430,15450,-32.75,20240612,7620,36.35,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250516,090953,57,100.00,KONEX,,,N,N,N,N, ,N,10000,200,2,2.04,420000,42,4.86,10000,10000,10000,11270,8330,9800,10000.00,0.00,0,0,10986,10392,9846,9252,8706,10690,9550,24,1470,500,5880,10,1,4747536,475,-156.25,-2.67,12,0.00,-64.00,-3740.00,15450,20240612,-35.28,7620,20241126,31.23,13640,-26.69,20250115,8150,22.70,20250430,15450,-35.28,20240612,7620,31.23,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250515,161103,57,100.00,KONEX,,,N,N,N,N, ,N,9800,250,2,2.62,8292090,865,45.77,9600,10440,9300,10980,8120,9550,9586.23,0.00,0,0,10223,9886,9213,8876,8203,10055,9045,24,1430,500,5730,10,1,4747536,465,-153.12,-2.62,12,0.02,-64.00,-3740.00,15450,20240612,-36.57,7620,20241126,28.61,13640,-28.15,20250115,8150,20.25,20250430,15450,-36.57,20240612,7620,28.61,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250515,151117,57,100.00,KONEX,,,N,N,N,N, ,N,9800,250,2,2.62,7922840,827,43.76,9600,10440,9300,10980,8120,9550,9580.22,0.00,0,0,10223,9886,9213,8876,8203,10055,9045,24,1430,500,5730,10,1,4747536,465,-153.12,-2.62,12,0.02,-64.00,-3740.00,15450,20240612,-36.57,7620,20241126,28.61,13640,-28.15,20250115,8150,20.25,20250430,15450,-36.57,20240612,7620,28.61,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250515,141117,57,100.00,KONEX,,,N,N,N,N, ,N,9650,100,2,1.05,7282840,761,40.26,9600,10440,9300,10980,8120,9550,9570.09,0.00,0,0,10223,9886,9213,8876,8203,10055,9045,24,1430,500,5730,10,1,4747536,458,-150.78,-2.58,12,0.02,-64.00,-3740.00,15450,20240612,-37.54,7620,20241126,26.64,13640,-29.25,20250115,8150,18.40,20250430,15450,-37.54,20240612,7620,26.64,20241126,0.00,Y,337840,500,23 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 160937 57 100.00 KONEX N N N N N 10300 500 2 5.10 5172110 512 59.19 10000 10440 9900 11270 8330 9800 10101.78 0.00 0 0 10986 10392 9846 9252 8706 10690 9550 24 1470 500 5880 10 1 4747536 489 -160.94 -2.75 12 0.01 -64.00 -3740.00 15450 20240612 -33.33 7620 20241126 35.17 13640 -24.49 20250115 8150 26.38 20250430 15450 -33.33 20240612 7620 35.17 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
3 20250516 150954 57 100.00 KONEX N N N N N 10000 200 2 2.04 4041030 401 46.36 10000 10440 9900 11270 8330 9800 10077.38 0.00 0 0 10986 10392 9846 9252 8706 10690 9550 24 1470 500 5880 10 1 4747536 475 -156.25 -2.67 12 0.01 -64.00 -3740.00 15450 20240612 -35.28 7620 20241126 31.23 13640 -26.69 20250115 8150 22.70 20250430 15450 -35.28 20240612 7620 31.23 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
4 20250516 140949 57 100.00 KONEX N N N N N 10100 300 2 3.06 2493780 246 28.44 10000 10440 9900 11270 8330 9800 10137.32 0.00 0 0 10986 10392 9846 9252 8706 10690 9550 24 1470 500 5880 10 1 4747536 480 -157.81 -2.70 12 0.01 -64.00 -3740.00 15450 20240612 -34.63 7620 20241126 32.55 13640 -25.95 20250115 8150 23.93 20250430 15450 -34.63 20240612 7620 32.55 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
5 20250516 130947 57 100.00 KONEX N N N N N 10200 400 2 4.08 2133680 210 24.28 10000 10440 9900 11270 8330 9800 10160.38 0.00 0 0 10986 10392 9846 9252 8706 10690 9550 24 1470 500 5880 10 1 4747536 484 -159.38 -2.73 12 0.00 -64.00 -3740.00 15450 20240612 -33.98 7620 20241126 33.86 13640 -25.22 20250115 8150 25.15 20250430 15450 -33.98 20240612 7620 33.86 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
6 20250516 120949 57 100.00 KONEX N N N N N 10200 400 2 4.08 2133680 210 24.28 10000 10440 9900 11270 8330 9800 10160.38 0.00 0 0 10986 10392 9846 9252 8706 10690 9550 24 1470 500 5880 10 1 4747536 484 -159.38 -2.73 12 0.00 -64.00 -3740.00 15450 20240612 -33.98 7620 20241126 33.86 13640 -25.22 20250115 8150 25.15 20250430 15450 -33.98 20240612 7620 33.86 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
7 20250516 110911 57 100.00 KONEX N N N N N 10350 550 2 5.61 1193190 118 13.64 10000 10440 9900 11270 8330 9800 10111.78 0.00 0 0 10986 10392 9846 9252 8706 10690 9550 24 1470 500 5880 10 1 4747536 491 -161.72 -2.77 12 0.00 -64.00 -3740.00 15450 20240612 -33.01 7620 20241126 35.83 13640 -24.12 20250115 8150 26.99 20250430 15450 -33.01 20240612 7620 35.83 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
8 20250516 100936 57 100.00 KONEX N N N N N 10390 590 2 6.02 1068990 106 12.25 10000 10440 9900 11270 8330 9800 10084.81 0.00 0 0 10986 10392 9846 9252 8706 10690 9550 24 1470 500 5880 10 1 4747536 493 -162.34 -2.78 12 0.00 -64.00 -3740.00 15450 20240612 -32.75 7620 20241126 36.35 13640 -23.83 20250115 8150 27.48 20250430 15450 -32.75 20240612 7620 36.35 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
9 20250516 090953 57 100.00 KONEX N N N N N 10000 200 2 2.04 420000 42 4.86 10000 10000 10000 11270 8330 9800 10000.00 0.00 0 0 10986 10392 9846 9252 8706 10690 9550 24 1470 500 5880 10 1 4747536 475 -156.25 -2.67 12 0.00 -64.00 -3740.00 15450 20240612 -35.28 7620 20241126 31.23 13640 -26.69 20250115 8150 22.70 20250430 15450 -35.28 20240612 7620 31.23 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
10 20250515 161103 57 100.00 KONEX N N N N N 9800 250 2 2.62 8292090 865 45.77 9600 10440 9300 10980 8120 9550 9586.23 0.00 0 0 10223 9886 9213 8876 8203 10055 9045 24 1430 500 5730 10 1 4747536 465 -153.12 -2.62 12 0.02 -64.00 -3740.00 15450 20240612 -36.57 7620 20241126 28.61 13640 -28.15 20250115 8150 20.25 20250430 15450 -36.57 20240612 7620 28.61 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
11 20250515 151117 57 100.00 KONEX N N N N N 9800 250 2 2.62 7922840 827 43.76 9600 10440 9300 10980 8120 9550 9580.22 0.00 0 0 10223 9886 9213 8876 8203 10055 9045 24 1430 500 5730 10 1 4747536 465 -153.12 -2.62 12 0.02 -64.00 -3740.00 15450 20240612 -36.57 7620 20241126 28.61 13640 -28.15 20250115 8150 20.25 20250430 15450 -36.57 20240612 7620 28.61 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
12 20250515 141117 57 100.00 KONEX N N N N N 9650 100 2 1.05 7282840 761 40.26 9600 10440 9300 10980 8120 9550 9570.09 0.00 0 0 10223 9886 9213 8876 8203 10055 9045 24 1430 500 5730 10 1 4747536 458 -150.78 -2.58 12 0.02 -64.00 -3740.00 15450 20240612 -37.54 7620 20241126 26.64 13640 -29.25 20250115 8150 18.40 20250430 15450 -37.54 20240612 7620 26.64 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N