ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,161041,57,100.00,KONEX,,,N,N,N,N, ,N,3695,15,2,0.41,656825,178,1.96,3690,3695,3690,4230,3130,3680,3690.03,0.44,0,0,3890,3785,3690,3585,3490,3737,3537,42,550,500,2280,5,1,8482157,313,-7.36,-3.31,12,0.00,-502.00,-1116.00,9000,20240603,-58.94,3595,20250509,2.78,6390,-42.18,20250203,3595,2.78,20250509,9000,-58.94,20240603,3595,2.78,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250512,151052,57,100.00,KONEX,,,N,N,N,N, ,N,3695,15,2,0.41,656825,178,1.96,3690,3695,3690,4230,3130,3680,3690.03,0.44,0,0,3890,3785,3690,3585,3490,3737,3537,42,550,500,2280,5,1,8482157,313,-7.36,-3.31,12,0.00,-502.00,-1116.00,9000,20240603,-58.94,3595,20250509,2.78,6390,-42.18,20250203,3595,2.78,20250509,9000,-58.94,20240603,3595,2.78,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250512,141051,57,100.00,KONEX,,,N,N,N,N, ,N,3695,15,2,0.41,656825,178,1.96,3690,3695,3690,4230,3130,3680,3690.03,0.44,0,0,3890,3785,3690,3585,3490,3737,3537,42,550,500,2280,5,1,8482157,313,-7.36,-3.31,12,0.00,-502.00,-1116.00,9000,20240603,-58.94,3595,20250509,2.78,6390,-42.18,20250203,3595,2.78,20250509,9000,-58.94,20240603,3595,2.78,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250512,131051,57,100.00,KONEX,,,N,N,N,N, ,N,3695,15,2,0.41,656825,178,1.96,3690,3695,3690,4230,3130,3680,3690.03,0.44,0,0,3890,3785,3690,3585,3490,3737,3537,42,550,500,2280,5,1,8482157,313,-7.36,-3.31,12,0.00,-502.00,-1116.00,9000,20240603,-58.94,3595,20250509,2.78,6390,-42.18,20250203,3595,2.78,20250509,9000,-58.94,20240603,3595,2.78,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250512,121051,57,100.00,KONEX,,,N,N,N,N, ,N,3690,10,2,0.27,653130,177,1.95,3690,3690,3690,4230,3130,3680,3690.00,0.44,0,0,3890,3785,3690,3585,3490,3737,3537,42,550,500,2280,5,1,8482157,313,-7.35,-3.31,12,0.00,-502.00,-1116.00,9000,20240603,-59.00,3595,20250509,2.64,6390,-42.25,20250203,3595,2.64,20250509,9000,-59.00,20240603,3595,2.64,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250512,111050,57,100.00,KONEX,,,N,N,N,N, ,N,3690,10,2,0.27,129150,35,0.39,3690,3690,3690,4230,3130,3680,3690.00,0.44,0,0,3890,3785,3690,3585,3490,3737,3537,42,550,500,2280,5,1,8482157,313,-7.35,-3.31,12,0.00,-502.00,-1116.00,9000,20240603,-59.00,3595,20250509,2.64,6390,-42.25,20250203,3595,2.64,20250509,9000,-59.00,20240603,3595,2.64,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250512,101047,57,100.00,KONEX,,,N,N,N,N, ,N,3690,10,2,0.27,55350,15,0.17,3690,3690,3690,4230,3130,3680,3690.00,0.44,0,0,3890,3785,3690,3585,3490,3737,3537,42,550,500,2280,5,1,8482157,313,-7.35,-3.31,12,0.00,-502.00,-1116.00,9000,20240603,-59.00,3595,20250509,2.64,6390,-42.25,20250203,3595,2.64,20250509,9000,-59.00,20240603,3595,2.64,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250512,091050,57,100.00,KONEX,,,N,N,N,N, ,N,3690,10,2,0.27,36900,10,0.11,3690,3690,3690,4230,3130,3680,3690.00,0.44,0,0,3890,3785,3690,3585,3490,3737,3537,42,550,500,2280,5,1,8482157,313,-7.35,-3.31,12,0.00,-502.00,-1116.00,9000,20240603,-59.00,3595,20250509,2.64,6390,-42.25,20250203,3595,2.64,20250509,9000,-59.00,20240603,3595,2.64,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250509,161041,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3680,-220,5,-5.64,33027245,9074,6345.45,3700,3795,3595,4485,3315,3900,3639.77,0.44,0,0,4066,3982,3916,3832,3766,3950,3800,42,585,500,2410,5,1,8482157,312,-7.33,-3.30,12,0.11,-502.00,-1116.00,9000,20240603,-59.11,3595,20250509,2.36,6390,-42.41,20250203,3595,2.36,20250509,9000,-59.11,20240603,3595,2.36,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250509,151053,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3690,-210,5,-5.38,32659965,8972,6274.13,3700,3795,3595,4485,3315,3900,3640.21,0.44,0,0,4066,3982,3916,3832,3766,3950,3800,42,585,500,2410,5,1,8482157,313,-7.35,-3.31,12,0.11,-502.00,-1116.00,9000,20240603,-59.00,3595,20250509,2.64,6390,-42.25,20250203,3595,2.64,20250509,9000,-59.00,20240603,3595,2.64,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250509,141049,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3600,-300,5,-7.69,31815505,8743,6113.99,3700,3795,3595,4485,3315,3900,3638.97,0.44,0,0,4066,3982,3916,3832,3766,3950,3800,42,585,500,2410,5,1,8482157,305,-7.17,-3.23,12,0.10,-502.00,-1116.00,9000,20240603,-60.00,3595,20250509,0.14,6390,-43.66,20250203,3595,0.14,20250509,9000,-60.00,20240603,3595,0.14,20250509,0.00,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 20250512 161041 57 100.00 KONEX N N N N N 3695 15 2 0.41 656825 178 1.96 3690 3695 3690 4230 3130 3680 3690.03 0.44 0 0 3890 3785 3690 3585 3490 3737 3537 42 550 500 2280 5 1 8482157 313 -7.36 -3.31 12 0.00 -502.00 -1116.00 9000 20240603 -58.94 3595 20250509 2.78 6390 -42.18 20250203 3595 2.78 20250509 9000 -58.94 20240603 3595 2.78 20250509 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
3 20250512 151052 57 100.00 KONEX N N N N N 3695 15 2 0.41 656825 178 1.96 3690 3695 3690 4230 3130 3680 3690.03 0.44 0 0 3890 3785 3690 3585 3490 3737 3537 42 550 500 2280 5 1 8482157 313 -7.36 -3.31 12 0.00 -502.00 -1116.00 9000 20240603 -58.94 3595 20250509 2.78 6390 -42.18 20250203 3595 2.78 20250509 9000 -58.94 20240603 3595 2.78 20250509 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
4 20250512 141051 57 100.00 KONEX N N N N N 3695 15 2 0.41 656825 178 1.96 3690 3695 3690 4230 3130 3680 3690.03 0.44 0 0 3890 3785 3690 3585 3490 3737 3537 42 550 500 2280 5 1 8482157 313 -7.36 -3.31 12 0.00 -502.00 -1116.00 9000 20240603 -58.94 3595 20250509 2.78 6390 -42.18 20250203 3595 2.78 20250509 9000 -58.94 20240603 3595 2.78 20250509 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
5 20250512 131051 57 100.00 KONEX N N N N N 3695 15 2 0.41 656825 178 1.96 3690 3695 3690 4230 3130 3680 3690.03 0.44 0 0 3890 3785 3690 3585 3490 3737 3537 42 550 500 2280 5 1 8482157 313 -7.36 -3.31 12 0.00 -502.00 -1116.00 9000 20240603 -58.94 3595 20250509 2.78 6390 -42.18 20250203 3595 2.78 20250509 9000 -58.94 20240603 3595 2.78 20250509 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
6 20250512 121051 57 100.00 KONEX N N N N N 3690 10 2 0.27 653130 177 1.95 3690 3690 3690 4230 3130 3680 3690.00 0.44 0 0 3890 3785 3690 3585 3490 3737 3537 42 550 500 2280 5 1 8482157 313 -7.35 -3.31 12 0.00 -502.00 -1116.00 9000 20240603 -59.00 3595 20250509 2.64 6390 -42.25 20250203 3595 2.64 20250509 9000 -59.00 20240603 3595 2.64 20250509 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
7 20250512 111050 57 100.00 KONEX N N N N N 3690 10 2 0.27 129150 35 0.39 3690 3690 3690 4230 3130 3680 3690.00 0.44 0 0 3890 3785 3690 3585 3490 3737 3537 42 550 500 2280 5 1 8482157 313 -7.35 -3.31 12 0.00 -502.00 -1116.00 9000 20240603 -59.00 3595 20250509 2.64 6390 -42.25 20250203 3595 2.64 20250509 9000 -59.00 20240603 3595 2.64 20250509 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
8 20250512 101047 57 100.00 KONEX N N N N N 3690 10 2 0.27 55350 15 0.17 3690 3690 3690 4230 3130 3680 3690.00 0.44 0 0 3890 3785 3690 3585 3490 3737 3537 42 550 500 2280 5 1 8482157 313 -7.35 -3.31 12 0.00 -502.00 -1116.00 9000 20240603 -59.00 3595 20250509 2.64 6390 -42.25 20250203 3595 2.64 20250509 9000 -59.00 20240603 3595 2.64 20250509 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
9 20250512 091050 57 100.00 KONEX N N N N N 3690 10 2 0.27 36900 10 0.11 3690 3690 3690 4230 3130 3680 3690.00 0.44 0 0 3890 3785 3690 3585 3490 3737 3537 42 550 500 2280 5 1 8482157 313 -7.35 -3.31 12 0.00 -502.00 -1116.00 9000 20240603 -59.00 3595 20250509 2.64 6390 -42.25 20250203 3595 2.64 20250509 9000 -59.00 20240603 3595 2.64 20250509 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
10 20250509 161041 57 100.00 KONEX 신저가 N N N N N 3680 -220 5 -5.64 33027245 9074 6345.45 3700 3795 3595 4485 3315 3900 3639.77 0.44 0 0 4066 3982 3916 3832 3766 3950 3800 42 585 500 2410 5 1 8482157 312 -7.33 -3.30 12 0.11 -502.00 -1116.00 9000 20240603 -59.11 3595 20250509 2.36 6390 -42.41 20250203 3595 2.36 20250509 9000 -59.11 20240603 3595 2.36 20250509 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
11 20250509 151053 57 100.00 KONEX 신저가 N N N N N 3690 -210 5 -5.38 32659965 8972 6274.13 3700 3795 3595 4485 3315 3900 3640.21 0.44 0 0 4066 3982 3916 3832 3766 3950 3800 42 585 500 2410 5 1 8482157 313 -7.35 -3.31 12 0.11 -502.00 -1116.00 9000 20240603 -59.00 3595 20250509 2.64 6390 -42.25 20250203 3595 2.64 20250509 9000 -59.00 20240603 3595 2.64 20250509 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
12 20250509 141049 57 100.00 KONEX 신저가 N N N N N 3600 -300 5 -7.69 31815505 8743 6113.99 3700 3795 3595 4485 3315 3900 3638.97 0.44 0 0 4066 3982 3916 3832 3766 3950 3800 42 585 500 2410 5 1 8482157 305 -7.17 -3.23 12 0.10 -502.00 -1116.00 9000 20240603 -60.00 3595 20250509 0.14 6390 -43.66 20250203 3595 0.14 20250509 9000 -60.00 20240603 3595 0.14 20250509 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N