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
388610/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
20250516,161008,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,151136140,8879,285.77,17450,17490,16990,19550,14450,17000,17021.75,0.00,0,0,19000,18000,17500,16500,16000,17750,16250,22,2550,500,10200,10,1,4402509,748,-12.00,6.74,12,0.20,-1417.00,2521.00,19690,20240814,-13.66,5850,20240507,190.60,18980,-10.43,20250513,12500,36.00,20250313,19690,-13.66,20240814,8000,112.50,20240516,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250516,151027,57,100.00,KONEX,,,N,N,N,N, ,N,17180,180,2,1.06,48619690,2853,91.82,17450,17490,17000,19550,14450,17000,17041.60,0.00,0,0,19000,18000,17500,16500,16000,17750,16250,22,2550,500,10200,10,1,4402509,756,-12.12,6.81,12,0.06,-1417.00,2521.00,19690,20240814,-12.75,5850,20240507,193.68,18980,-9.48,20250513,12500,37.44,20250313,19690,-12.75,20240814,8000,114.75,20240516,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250516,141022,57,100.00,KONEX,,,N,N,N,N, ,N,17130,130,2,0.76,46683950,2740,88.19,17450,17490,17000,19550,14450,17000,17037.94,0.00,0,0,19000,18000,17500,16500,16000,17750,16250,22,2550,500,10200,10,1,4402509,754,-12.09,6.79,12,0.06,-1417.00,2521.00,19690,20240814,-13.00,5850,20240507,192.82,18980,-9.75,20250513,12500,37.04,20250313,19690,-13.00,20240814,8000,114.12,20240516,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250516,131018,57,100.00,KONEX,,,N,N,N,N, ,N,17100,100,2,0.59,43794020,2571,82.75,17450,17490,17000,19550,14450,17000,17033.85,0.00,0,0,19000,18000,17500,16500,16000,17750,16250,22,2550,500,10200,10,1,4402509,753,-12.07,6.78,12,0.06,-1417.00,2521.00,19690,20240814,-13.15,5850,20240507,192.31,18980,-9.91,20250513,12500,36.80,20250313,19690,-13.15,20240814,8000,113.75,20240516,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250516,121021,57,100.00,KONEX,,,N,N,N,N, ,N,17190,190,2,1.12,42648320,2504,80.59,17450,17490,17000,19550,14450,17000,17032.08,0.00,0,0,19000,18000,17500,16500,16000,17750,16250,22,2550,500,10200,10,1,4402509,757,-12.13,6.82,12,0.06,-1417.00,2521.00,19690,20240814,-12.70,5850,20240507,193.85,18980,-9.43,20250513,12500,37.52,20250313,19690,-12.70,20240814,8000,114.87,20240516,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250516,110940,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,37462560,2202,70.87,17450,17490,17000,19550,14450,17000,17012.97,0.00,0,0,19000,18000,17500,16500,16000,17750,16250,22,2550,500,10200,10,1,4402509,748,-12.00,6.74,12,0.05,-1417.00,2521.00,19690,20240814,-13.66,5850,20240507,190.60,18980,-10.43,20250513,12500,36.00,20250313,19690,-13.66,20240814,8000,112.50,20240516,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250516,101006,57,100.00,KONEX,,,N,N,N,N, ,N,17200,200,2,1.18,18623090,1094,35.21,17450,17490,17000,19550,14450,17000,17022.93,0.00,0,0,19000,18000,17500,16500,16000,17750,16250,22,2550,500,10200,10,1,4402509,757,-12.14,6.82,12,0.02,-1417.00,2521.00,19690,20240814,-12.65,5850,20240507,194.02,18980,-9.38,20250513,12500,37.60,20250313,19690,-12.65,20240814,8000,115.00,20240516,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250516,091025,57,100.00,KONEX,,,N,N,N,N, ,N,17450,450,2,2.65,209440,12,0.39,17450,17490,17450,19550,14450,17000,17453.33,0.00,0,0,19000,18000,17500,16500,16000,17750,16250,22,2550,500,10200,10,1,4402509,768,-12.31,6.92,12,0.00,-1417.00,2521.00,19690,20240814,-11.38,5850,20240507,198.29,18980,-8.06,20250513,12500,39.60,20250313,19690,-11.38,20240814,8000,118.12,20240516,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250515,161139,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-300,5,-1.73,53228080,3107,73.31,18000,18500,17000,19890,14710,17300,17131.66,0.00,0,0,19566,18432,17716,16582,15866,18075,16225,22,2590,500,10380,10,1,4402509,748,-12.00,6.74,12,0.07,-1417.00,2521.00,19690,20240814,-13.66,5850,20240507,190.60,18980,-10.43,20250513,12500,36.00,20250313,19690,-13.66,20240814,8000,112.50,20240516,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250515,151154,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-300,5,-1.73,53228080,3107,73.31,18000,18500,17000,19890,14710,17300,17131.66,0.00,0,0,19566,18432,17716,16582,15866,18075,16225,22,2590,500,10380,10,1,4402509,748,-12.00,6.74,12,0.07,-1417.00,2521.00,19690,20240814,-13.66,5850,20240507,190.60,18980,-10.43,20250513,12500,36.00,20250313,19690,-13.66,20240814,8000,112.50,20240516,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250515,141154,57,100.00,KONEX,,,N,N,N,N, ,N,17470,170,2,0.98,29585910,1718,40.54,18000,18500,17000,19890,14710,17300,17221.14,0.00,0,0,19566,18432,17716,16582,15866,18075,16225,22,2590,500,10380,10,1,4402509,769,-12.33,6.93,12,0.04,-1417.00,2521.00,19690,20240814,-11.27,5850,20240507,198.63,18980,-7.96,20250513,12500,39.76,20250313,19690,-11.27,20240814,8000,118.38,20240516,0.00,Y,388610,500,22 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 161008 57 100.00 KONEX N N N N N 17000 0 3 0.00 151136140 8879 285.77 17450 17490 16990 19550 14450 17000 17021.75 0.00 0 0 19000 18000 17500 16500 16000 17750 16250 22 2550 500 10200 10 1 4402509 748 -12.00 6.74 12 0.20 -1417.00 2521.00 19690 20240814 -13.66 5850 20240507 190.60 18980 -10.43 20250513 12500 36.00 20250313 19690 -13.66 20240814 8000 112.50 20240516 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
3 20250516 151027 57 100.00 KONEX N N N N N 17180 180 2 1.06 48619690 2853 91.82 17450 17490 17000 19550 14450 17000 17041.60 0.00 0 0 19000 18000 17500 16500 16000 17750 16250 22 2550 500 10200 10 1 4402509 756 -12.12 6.81 12 0.06 -1417.00 2521.00 19690 20240814 -12.75 5850 20240507 193.68 18980 -9.48 20250513 12500 37.44 20250313 19690 -12.75 20240814 8000 114.75 20240516 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
4 20250516 141022 57 100.00 KONEX N N N N N 17130 130 2 0.76 46683950 2740 88.19 17450 17490 17000 19550 14450 17000 17037.94 0.00 0 0 19000 18000 17500 16500 16000 17750 16250 22 2550 500 10200 10 1 4402509 754 -12.09 6.79 12 0.06 -1417.00 2521.00 19690 20240814 -13.00 5850 20240507 192.82 18980 -9.75 20250513 12500 37.04 20250313 19690 -13.00 20240814 8000 114.12 20240516 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
5 20250516 131018 57 100.00 KONEX N N N N N 17100 100 2 0.59 43794020 2571 82.75 17450 17490 17000 19550 14450 17000 17033.85 0.00 0 0 19000 18000 17500 16500 16000 17750 16250 22 2550 500 10200 10 1 4402509 753 -12.07 6.78 12 0.06 -1417.00 2521.00 19690 20240814 -13.15 5850 20240507 192.31 18980 -9.91 20250513 12500 36.80 20250313 19690 -13.15 20240814 8000 113.75 20240516 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
6 20250516 121021 57 100.00 KONEX N N N N N 17190 190 2 1.12 42648320 2504 80.59 17450 17490 17000 19550 14450 17000 17032.08 0.00 0 0 19000 18000 17500 16500 16000 17750 16250 22 2550 500 10200 10 1 4402509 757 -12.13 6.82 12 0.06 -1417.00 2521.00 19690 20240814 -12.70 5850 20240507 193.85 18980 -9.43 20250513 12500 37.52 20250313 19690 -12.70 20240814 8000 114.87 20240516 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
7 20250516 110940 57 100.00 KONEX N N N N N 17000 0 3 0.00 37462560 2202 70.87 17450 17490 17000 19550 14450 17000 17012.97 0.00 0 0 19000 18000 17500 16500 16000 17750 16250 22 2550 500 10200 10 1 4402509 748 -12.00 6.74 12 0.05 -1417.00 2521.00 19690 20240814 -13.66 5850 20240507 190.60 18980 -10.43 20250513 12500 36.00 20250313 19690 -13.66 20240814 8000 112.50 20240516 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
8 20250516 101006 57 100.00 KONEX N N N N N 17200 200 2 1.18 18623090 1094 35.21 17450 17490 17000 19550 14450 17000 17022.93 0.00 0 0 19000 18000 17500 16500 16000 17750 16250 22 2550 500 10200 10 1 4402509 757 -12.14 6.82 12 0.02 -1417.00 2521.00 19690 20240814 -12.65 5850 20240507 194.02 18980 -9.38 20250513 12500 37.60 20250313 19690 -12.65 20240814 8000 115.00 20240516 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
9 20250516 091025 57 100.00 KONEX N N N N N 17450 450 2 2.65 209440 12 0.39 17450 17490 17450 19550 14450 17000 17453.33 0.00 0 0 19000 18000 17500 16500 16000 17750 16250 22 2550 500 10200 10 1 4402509 768 -12.31 6.92 12 0.00 -1417.00 2521.00 19690 20240814 -11.38 5850 20240507 198.29 18980 -8.06 20250513 12500 39.60 20250313 19690 -11.38 20240814 8000 118.12 20240516 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
10 20250515 161139 57 100.00 KONEX N N N N N 17000 -300 5 -1.73 53228080 3107 73.31 18000 18500 17000 19890 14710 17300 17131.66 0.00 0 0 19566 18432 17716 16582 15866 18075 16225 22 2590 500 10380 10 1 4402509 748 -12.00 6.74 12 0.07 -1417.00 2521.00 19690 20240814 -13.66 5850 20240507 190.60 18980 -10.43 20250513 12500 36.00 20250313 19690 -13.66 20240814 8000 112.50 20240516 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
11 20250515 151154 57 100.00 KONEX N N N N N 17000 -300 5 -1.73 53228080 3107 73.31 18000 18500 17000 19890 14710 17300 17131.66 0.00 0 0 19566 18432 17716 16582 15866 18075 16225 22 2590 500 10380 10 1 4402509 748 -12.00 6.74 12 0.07 -1417.00 2521.00 19690 20240814 -13.66 5850 20240507 190.60 18980 -10.43 20250513 12500 36.00 20250313 19690 -13.66 20240814 8000 112.50 20240516 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
12 20250515 141154 57 100.00 KONEX N N N N N 17470 170 2 0.98 29585910 1718 40.54 18000 18500 17000 19890 14710 17300 17221.14 0.00 0 0 19566 18432 17716 16582 15866 18075 16225 22 2590 500 10380 10 1 4402509 769 -12.33 6.93 12 0.04 -1417.00 2521.00 19690 20240814 -11.27 5850 20240507 198.63 18980 -7.96 20250513 12500 39.76 20250313 19690 -11.27 20240814 8000 118.38 20240516 0.00 Y 388610 500 22 억 0 N N 0 N 00 N