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
446440/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
20250516,161036,57,100.00,KONEX,,,N,N,N,N, ,N,10950,950,2,9.50,5673540,559,559.00,10300,11000,9700,11500,8500,10000,10149.45,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,12,1500,500,6200,10,1,2306879,253,-19.14,36.99,12,0.02,-572.00,296.00,16500,20241209,-33.64,8110,20240802,35.02,15490,-29.31,20250102,9700,12.89,20250516,16500,-33.64,20241209,8110,35.02,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250516,151056,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,2814900,284,284.00,10300,10300,9700,11500,8500,10000,9911.62,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,12,1500,500,6200,10,1,2306879,231,-17.48,33.78,12,0.01,-572.00,296.00,16500,20241209,-39.39,8110,20240802,23.30,15490,-35.44,20250102,9700,3.09,20250516,16500,-39.39,20241209,8110,23.30,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250516,141050,57,100.00,KONEX,,,N,N,N,N, ,N,9700,-300,5,-3.00,2774900,280,280.00,10300,10300,9700,11500,8500,10000,9910.36,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,12,1500,500,6200,10,1,2306879,224,-16.96,32.77,12,0.01,-572.00,296.00,16500,20241209,-41.21,8110,20240802,19.61,15490,-37.38,20250102,9700,0.00,20250516,16500,-41.21,20241209,8110,19.61,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250516,131047,57,100.00,KONEX,,,N,N,N,N, ,N,10300,300,2,3.00,1315000,130,130.00,10300,10300,10000,11500,8500,10000,10115.38,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,12,1500,500,6200,10,1,2306879,238,-18.01,34.80,12,0.01,-572.00,296.00,16500,20241209,-37.58,8110,20240802,27.00,15490,-33.51,20250102,9800,5.10,20250324,16500,-37.58,20241209,8110,27.00,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250516,121050,57,100.00,KONEX,,,N,N,N,N, ,N,10300,300,2,3.00,1315000,130,130.00,10300,10300,10000,11500,8500,10000,10115.38,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,12,1500,500,6200,10,1,2306879,238,-18.01,34.80,12,0.01,-572.00,296.00,16500,20241209,-37.58,8110,20240802,27.00,15490,-33.51,20250102,9800,5.10,20250324,16500,-37.58,20241209,8110,27.00,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250516,111007,57,100.00,KONEX,,,N,N,N,N, ,N,10300,300,2,3.00,1315000,130,130.00,10300,10300,10000,11500,8500,10000,10115.38,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,12,1500,500,6200,10,1,2306879,238,-18.01,34.80,12,0.01,-572.00,296.00,16500,20241209,-37.58,8110,20240802,27.00,15490,-33.51,20250102,9800,5.10,20250324,16500,-37.58,20241209,8110,27.00,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250516,101032,57,100.00,KONEX,,,N,N,N,N, ,N,10300,300,2,3.00,1315000,130,130.00,10300,10300,10000,11500,8500,10000,10115.38,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,12,1500,500,6200,10,1,2306879,238,-18.01,34.80,12,0.01,-572.00,296.00,16500,20241209,-37.58,8110,20240802,27.00,15490,-33.51,20250102,9800,5.10,20250324,16500,-37.58,20241209,8110,27.00,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250516,091054,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,12,1500,500,6200,10,1,2306879,231,-17.48,33.78,12,0.00,-572.00,296.00,16500,20241209,-39.39,8110,20240802,23.30,15490,-35.44,20250102,9800,2.04,20250324,16500,-39.39,20241209,8110,23.30,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250515,161212,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-190,5,-1.86,1000000,100,58.82,10000,10000,10000,11710,8670,10190,10000.00,0.00,0,0,10450,10320,10170,10040,9890,10245,9965,12,1520,500,6310,10,1,2306879,231,-17.48,33.78,12,0.00,-572.00,296.00,16500,20241209,-39.39,8110,20240802,23.30,15490,-35.44,20250102,9800,2.04,20250324,16500,-39.39,20241209,8110,23.30,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250515,151228,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-190,5,-1.86,550000,55,32.35,10000,10000,10000,11710,8670,10190,10000.00,0.00,0,0,10450,10320,10170,10040,9890,10245,9965,12,1520,500,6310,10,1,2306879,231,-17.48,33.78,12,0.00,-572.00,296.00,16500,20241209,-39.39,8110,20240802,23.30,15490,-35.44,20250102,9800,2.04,20250324,16500,-39.39,20241209,8110,23.30,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250515,141229,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-190,5,-1.86,540000,54,31.76,10000,10000,10000,11710,8670,10190,10000.00,0.00,0,0,10450,10320,10170,10040,9890,10245,9965,12,1520,500,6310,10,1,2306879,231,-17.48,33.78,12,0.00,-572.00,296.00,16500,20241209,-39.39,8110,20240802,23.30,15490,-35.44,20250102,9800,2.04,20250324,16500,-39.39,20241209,8110,23.30,20240802,0.00,Y,446440,500,11 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 161036 57 100.00 KONEX N N N N N 10950 950 2 9.50 5673540 559 559.00 10300 11000 9700 11500 8500 10000 10149.45 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 12 1500 500 6200 10 1 2306879 253 -19.14 36.99 12 0.02 -572.00 296.00 16500 20241209 -33.64 8110 20240802 35.02 15490 -29.31 20250102 9700 12.89 20250516 16500 -33.64 20241209 8110 35.02 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
3 20250516 151056 57 100.00 KONEX N N N N N 10000 0 3 0.00 2814900 284 284.00 10300 10300 9700 11500 8500 10000 9911.62 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 12 1500 500 6200 10 1 2306879 231 -17.48 33.78 12 0.01 -572.00 296.00 16500 20241209 -39.39 8110 20240802 23.30 15490 -35.44 20250102 9700 3.09 20250516 16500 -39.39 20241209 8110 23.30 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
4 20250516 141050 57 100.00 KONEX N N N N N 9700 -300 5 -3.00 2774900 280 280.00 10300 10300 9700 11500 8500 10000 9910.36 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 12 1500 500 6200 10 1 2306879 224 -16.96 32.77 12 0.01 -572.00 296.00 16500 20241209 -41.21 8110 20240802 19.61 15490 -37.38 20250102 9700 0.00 20250516 16500 -41.21 20241209 8110 19.61 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
5 20250516 131047 57 100.00 KONEX N N N N N 10300 300 2 3.00 1315000 130 130.00 10300 10300 10000 11500 8500 10000 10115.38 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 12 1500 500 6200 10 1 2306879 238 -18.01 34.80 12 0.01 -572.00 296.00 16500 20241209 -37.58 8110 20240802 27.00 15490 -33.51 20250102 9800 5.10 20250324 16500 -37.58 20241209 8110 27.00 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
6 20250516 121050 57 100.00 KONEX N N N N N 10300 300 2 3.00 1315000 130 130.00 10300 10300 10000 11500 8500 10000 10115.38 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 12 1500 500 6200 10 1 2306879 238 -18.01 34.80 12 0.01 -572.00 296.00 16500 20241209 -37.58 8110 20240802 27.00 15490 -33.51 20250102 9800 5.10 20250324 16500 -37.58 20241209 8110 27.00 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
7 20250516 111007 57 100.00 KONEX N N N N N 10300 300 2 3.00 1315000 130 130.00 10300 10300 10000 11500 8500 10000 10115.38 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 12 1500 500 6200 10 1 2306879 238 -18.01 34.80 12 0.01 -572.00 296.00 16500 20241209 -37.58 8110 20240802 27.00 15490 -33.51 20250102 9800 5.10 20250324 16500 -37.58 20241209 8110 27.00 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
8 20250516 101032 57 100.00 KONEX N N N N N 10300 300 2 3.00 1315000 130 130.00 10300 10300 10000 11500 8500 10000 10115.38 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 12 1500 500 6200 10 1 2306879 238 -18.01 34.80 12 0.01 -572.00 296.00 16500 20241209 -37.58 8110 20240802 27.00 15490 -33.51 20250102 9800 5.10 20250324 16500 -37.58 20241209 8110 27.00 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
9 20250516 091054 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 12 1500 500 6200 10 1 2306879 231 -17.48 33.78 12 0.00 -572.00 296.00 16500 20241209 -39.39 8110 20240802 23.30 15490 -35.44 20250102 9800 2.04 20250324 16500 -39.39 20241209 8110 23.30 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
10 20250515 161212 57 100.00 KONEX N N N N N 10000 -190 5 -1.86 1000000 100 58.82 10000 10000 10000 11710 8670 10190 10000.00 0.00 0 0 10450 10320 10170 10040 9890 10245 9965 12 1520 500 6310 10 1 2306879 231 -17.48 33.78 12 0.00 -572.00 296.00 16500 20241209 -39.39 8110 20240802 23.30 15490 -35.44 20250102 9800 2.04 20250324 16500 -39.39 20241209 8110 23.30 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
11 20250515 151228 57 100.00 KONEX N N N N N 10000 -190 5 -1.86 550000 55 32.35 10000 10000 10000 11710 8670 10190 10000.00 0.00 0 0 10450 10320 10170 10040 9890 10245 9965 12 1520 500 6310 10 1 2306879 231 -17.48 33.78 12 0.00 -572.00 296.00 16500 20241209 -39.39 8110 20240802 23.30 15490 -35.44 20250102 9800 2.04 20250324 16500 -39.39 20241209 8110 23.30 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
12 20250515 141229 57 100.00 KONEX N N N N N 10000 -190 5 -1.86 540000 54 31.76 10000 10000 10000 11710 8670 10190 10000.00 0.00 0 0 10450 10320 10170 10040 9890 10245 9965 12 1520 500 6310 10 1 2306879 231 -17.48 33.78 12 0.00 -572.00 296.00 16500 20241209 -39.39 8110 20240802 23.30 15490 -35.44 20250102 9800 2.04 20250324 16500 -39.39 20241209 8110 23.30 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N