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
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
20250512,161124,57,100.00,KONEX,,,N,N,N,N, ,N,17000,20,2,0.12,195640110,11730,640.63,16640,17500,16000,19520,14440,16980,16678.61,0.00,0,0,19926,18452,17326,15852,14726,17890,15290,22,2540,500,10180,10,1,4402509,748,-12.00,6.74,12,0.27,-1417.00,2521.00,19690,20240814,-13.66,5850,20240507,190.60,18800,-9.57,20250509,12500,36.00,20250313,19690,-13.66,20240814,6990,143.20,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250512,151137,57,100.00,KONEX,,,N,N,N,N, ,N,17000,20,2,0.12,190948110,11454,625.56,16640,17500,16000,19520,14440,16980,16670.87,0.00,0,0,19926,18452,17326,15852,14726,17890,15290,22,2540,500,10180,10,1,4402509,748,-12.00,6.74,12,0.26,-1417.00,2521.00,19690,20240814,-13.66,5850,20240507,190.60,18800,-9.57,20250509,12500,36.00,20250313,19690,-13.66,20240814,6990,143.20,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250512,141135,57,100.00,KONEX,,,N,N,N,N, ,N,16800,-180,5,-1.06,136976310,8243,450.19,16640,17500,16000,19520,14440,16980,16617.29,0.00,0,0,19926,18452,17326,15852,14726,17890,15290,22,2540,500,10180,10,1,4402509,740,-11.86,6.66,12,0.19,-1417.00,2521.00,19690,20240814,-14.68,5850,20240507,187.18,18800,-10.64,20250509,12500,34.40,20250313,19690,-14.68,20240814,6990,140.34,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250512,131134,57,100.00,KONEX,,,N,N,N,N, ,N,17000,20,2,0.12,110788310,6696,365.70,16640,17500,16000,19520,14440,16980,16545.45,0.00,0,0,19926,18452,17326,15852,14726,17890,15290,22,2540,500,10180,10,1,4402509,748,-12.00,6.74,12,0.15,-1417.00,2521.00,19690,20240814,-13.66,5850,20240507,190.60,18800,-9.57,20250509,12500,36.00,20250313,19690,-13.66,20240814,6990,143.20,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250512,121135,57,100.00,KONEX,,,N,N,N,N, ,N,16490,-490,5,-2.89,47655340,2907,158.77,16640,16640,16000,19520,14440,16980,16393.31,0.00,0,0,19926,18452,17326,15852,14726,17890,15290,22,2540,500,10180,10,1,4402509,726,-11.64,6.54,12,0.07,-1417.00,2521.00,19690,20240814,-16.25,5850,20240507,181.88,18800,-12.29,20250509,12500,31.92,20250313,19690,-16.25,20240814,6990,135.91,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250512,111134,57,100.00,KONEX,,,N,N,N,N, ,N,16490,-490,5,-2.89,41900330,2558,139.71,16640,16640,16000,19520,14440,16980,16380.11,0.00,0,0,19926,18452,17326,15852,14726,17890,15290,22,2540,500,10180,10,1,4402509,726,-11.64,6.54,12,0.06,-1417.00,2521.00,19690,20240814,-16.25,5850,20240507,181.88,18800,-12.29,20250509,12500,31.92,20250313,19690,-16.25,20240814,6990,135.91,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250512,101131,57,100.00,KONEX,,,N,N,N,N, ,N,16110,-870,5,-5.12,36139040,2207,120.54,16640,16640,16000,19520,14440,16980,16374.73,0.00,0,0,19926,18452,17326,15852,14726,17890,15290,22,2540,500,10180,10,1,4402509,709,-11.37,6.39,12,0.05,-1417.00,2521.00,19690,20240814,-18.18,5850,20240507,175.38,18800,-14.31,20250509,12500,28.88,20250313,19690,-18.18,20240814,6990,130.47,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250512,091134,57,100.00,KONEX,,,N,N,N,N, ,N,16630,-350,5,-2.06,865130,52,2.84,16640,16640,16500,19520,14440,16980,16637.12,0.00,0,0,19926,18452,17326,15852,14726,17890,15290,22,2540,500,10180,10,1,4402509,732,-11.74,6.60,12,0.00,-1417.00,2521.00,19690,20240814,-15.54,5850,20240507,184.27,18800,-11.54,20250509,12500,33.04,20250313,19690,-15.54,20240814,6990,137.91,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250509,161124,57,100.00,KONEX,,,N,N,N,N, ,N,16980,590,2,3.60,30807030,1831,91550.00,17500,18800,16200,18840,13940,16390,16825.25,0.00,0,0,16650,16520,16260,16130,15870,16585,16195,22,2450,500,9830,10,1,4402509,748,-11.98,6.74,12,0.04,-1417.00,2521.00,19690,20240814,-13.76,5800,20240425,192.76,18800,-9.68,20250509,12500,35.84,20250313,19690,-13.76,20240814,6190,174.31,20240509,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250509,151136,57,100.00,KONEX,,,N,N,N,N, ,N,16990,600,2,3.66,30546440,1815,90750.00,17500,18800,16200,18840,13940,16390,16829.99,0.00,0,0,16650,16520,16260,16130,15870,16585,16195,22,2450,500,9830,10,1,4402509,748,-11.99,6.74,12,0.04,-1417.00,2521.00,19690,20240814,-13.71,5800,20240425,192.93,18800,-9.63,20250509,12500,35.92,20250313,19690,-13.71,20240814,6190,174.47,20240509,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250509,141132,57,100.00,KONEX,,,N,N,N,N, ,N,17430,1040,2,6.35,25646240,1513,75650.00,17500,18800,16200,18840,13940,16390,16950.59,0.00,0,0,16650,16520,16260,16130,15870,16585,16195,22,2450,500,9830,10,1,4402509,767,-12.30,6.91,12,0.03,-1417.00,2521.00,19690,20240814,-11.48,5800,20240425,200.52,18800,-7.29,20250509,12500,39.44,20250313,19690,-11.48,20240814,6190,181.58,20240509,0.00,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 20250512 161124 57 100.00 KONEX N N N N N 17000 20 2 0.12 195640110 11730 640.63 16640 17500 16000 19520 14440 16980 16678.61 0.00 0 0 19926 18452 17326 15852 14726 17890 15290 22 2540 500 10180 10 1 4402509 748 -12.00 6.74 12 0.27 -1417.00 2521.00 19690 20240814 -13.66 5850 20240507 190.60 18800 -9.57 20250509 12500 36.00 20250313 19690 -13.66 20240814 6990 143.20 20240513 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
3 20250512 151137 57 100.00 KONEX N N N N N 17000 20 2 0.12 190948110 11454 625.56 16640 17500 16000 19520 14440 16980 16670.87 0.00 0 0 19926 18452 17326 15852 14726 17890 15290 22 2540 500 10180 10 1 4402509 748 -12.00 6.74 12 0.26 -1417.00 2521.00 19690 20240814 -13.66 5850 20240507 190.60 18800 -9.57 20250509 12500 36.00 20250313 19690 -13.66 20240814 6990 143.20 20240513 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
4 20250512 141135 57 100.00 KONEX N N N N N 16800 -180 5 -1.06 136976310 8243 450.19 16640 17500 16000 19520 14440 16980 16617.29 0.00 0 0 19926 18452 17326 15852 14726 17890 15290 22 2540 500 10180 10 1 4402509 740 -11.86 6.66 12 0.19 -1417.00 2521.00 19690 20240814 -14.68 5850 20240507 187.18 18800 -10.64 20250509 12500 34.40 20250313 19690 -14.68 20240814 6990 140.34 20240513 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
5 20250512 131134 57 100.00 KONEX N N N N N 17000 20 2 0.12 110788310 6696 365.70 16640 17500 16000 19520 14440 16980 16545.45 0.00 0 0 19926 18452 17326 15852 14726 17890 15290 22 2540 500 10180 10 1 4402509 748 -12.00 6.74 12 0.15 -1417.00 2521.00 19690 20240814 -13.66 5850 20240507 190.60 18800 -9.57 20250509 12500 36.00 20250313 19690 -13.66 20240814 6990 143.20 20240513 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
6 20250512 121135 57 100.00 KONEX N N N N N 16490 -490 5 -2.89 47655340 2907 158.77 16640 16640 16000 19520 14440 16980 16393.31 0.00 0 0 19926 18452 17326 15852 14726 17890 15290 22 2540 500 10180 10 1 4402509 726 -11.64 6.54 12 0.07 -1417.00 2521.00 19690 20240814 -16.25 5850 20240507 181.88 18800 -12.29 20250509 12500 31.92 20250313 19690 -16.25 20240814 6990 135.91 20240513 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
7 20250512 111134 57 100.00 KONEX N N N N N 16490 -490 5 -2.89 41900330 2558 139.71 16640 16640 16000 19520 14440 16980 16380.11 0.00 0 0 19926 18452 17326 15852 14726 17890 15290 22 2540 500 10180 10 1 4402509 726 -11.64 6.54 12 0.06 -1417.00 2521.00 19690 20240814 -16.25 5850 20240507 181.88 18800 -12.29 20250509 12500 31.92 20250313 19690 -16.25 20240814 6990 135.91 20240513 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
8 20250512 101131 57 100.00 KONEX N N N N N 16110 -870 5 -5.12 36139040 2207 120.54 16640 16640 16000 19520 14440 16980 16374.73 0.00 0 0 19926 18452 17326 15852 14726 17890 15290 22 2540 500 10180 10 1 4402509 709 -11.37 6.39 12 0.05 -1417.00 2521.00 19690 20240814 -18.18 5850 20240507 175.38 18800 -14.31 20250509 12500 28.88 20250313 19690 -18.18 20240814 6990 130.47 20240513 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
9 20250512 091134 57 100.00 KONEX N N N N N 16630 -350 5 -2.06 865130 52 2.84 16640 16640 16500 19520 14440 16980 16637.12 0.00 0 0 19926 18452 17326 15852 14726 17890 15290 22 2540 500 10180 10 1 4402509 732 -11.74 6.60 12 0.00 -1417.00 2521.00 19690 20240814 -15.54 5850 20240507 184.27 18800 -11.54 20250509 12500 33.04 20250313 19690 -15.54 20240814 6990 137.91 20240513 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
10 20250509 161124 57 100.00 KONEX N N N N N 16980 590 2 3.60 30807030 1831 91550.00 17500 18800 16200 18840 13940 16390 16825.25 0.00 0 0 16650 16520 16260 16130 15870 16585 16195 22 2450 500 9830 10 1 4402509 748 -11.98 6.74 12 0.04 -1417.00 2521.00 19690 20240814 -13.76 5800 20240425 192.76 18800 -9.68 20250509 12500 35.84 20250313 19690 -13.76 20240814 6190 174.31 20240509 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
11 20250509 151136 57 100.00 KONEX N N N N N 16990 600 2 3.66 30546440 1815 90750.00 17500 18800 16200 18840 13940 16390 16829.99 0.00 0 0 16650 16520 16260 16130 15870 16585 16195 22 2450 500 9830 10 1 4402509 748 -11.99 6.74 12 0.04 -1417.00 2521.00 19690 20240814 -13.71 5800 20240425 192.93 18800 -9.63 20250509 12500 35.92 20250313 19690 -13.71 20240814 6190 174.47 20240509 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
12 20250509 141132 57 100.00 KONEX N N N N N 17430 1040 2 6.35 25646240 1513 75650.00 17500 18800 16200 18840 13940 16390 16950.59 0.00 0 0 16650 16520 16260 16130 15870 16585 16195 22 2450 500 9830 10 1 4402509 767 -12.30 6.91 12 0.03 -1417.00 2521.00 19690 20240814 -11.48 5800 20240425 200.52 18800 -7.29 20250509 12500 39.44 20250313 19690 -11.48 20240814 6190 181.58 20240509 0.00 Y 388610 500 22 억 0 N N 0 N 00 N