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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
149010/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
20250513,160810,57,100.00,KONEX,,,N,N,N,N, ,N,6190,-210,5,-3.28,6697610,1154,4274.07,6400,6400,5650,7360,5440,6400,5803.82,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,193,9.24,1.38,12,0.04,670.00,4477.00,8500,20240814,-27.18,4505,20241230,37.40,8200,-24.51,20250224,4700,31.70,20250123,8500,-27.18,20240814,4505,37.40,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250513,150820,57,100.00,KONEX,,,N,N,N,N, ,N,6190,-210,5,-3.28,6697610,1154,4274.07,6400,6400,5650,7360,5440,6400,5803.82,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,193,9.24,1.38,12,0.04,670.00,4477.00,8500,20240814,-27.18,4505,20241230,37.40,8200,-24.51,20250224,4700,31.70,20250123,8500,-27.18,20240814,4505,37.40,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250513,140820,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,6691420,1153,4270.37,6400,6400,5650,7360,5440,6400,5803.49,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,193,9.25,1.38,12,0.04,670.00,4477.00,8500,20240814,-27.06,4505,20241230,37.62,8200,-24.39,20250224,4700,31.91,20250123,8500,-27.06,20240814,4505,37.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250513,130822,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,6691420,1153,4270.37,6400,6400,5650,7360,5440,6400,5803.49,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,193,9.25,1.38,12,0.04,670.00,4477.00,8500,20240814,-27.06,4505,20241230,37.62,8200,-24.39,20250224,4700,31.91,20250123,8500,-27.06,20240814,4505,37.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250513,120825,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,6691420,1153,4270.37,6400,6400,5650,7360,5440,6400,5803.49,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,193,9.25,1.38,12,0.04,670.00,4477.00,8500,20240814,-27.06,4505,20241230,37.62,8200,-24.39,20250224,4700,31.91,20250123,8500,-27.06,20240814,4505,37.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250513,110823,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,6071800,1050,3888.89,6400,6400,5650,7360,5440,6400,5782.67,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,193,9.25,1.38,12,0.03,670.00,4477.00,8500,20240814,-27.06,4505,20241230,37.62,8200,-24.39,20250224,4700,31.91,20250123,8500,-27.06,20240814,4505,37.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250513,100824,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,223600,36,133.33,6400,6400,6200,7360,5440,6400,6211.11,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,193,9.25,1.38,12,0.00,670.00,4477.00,8500,20240814,-27.06,4505,20241230,37.62,8200,-24.39,20250224,4700,31.91,20250123,8500,-27.06,20240814,4505,37.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250513,090827,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250512,160807,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,176200,27,54.00,6600,6600,6400,7360,5440,6400,6525.93,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250512,150816,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,176200,27,54.00,6600,6600,6400,7360,5440,6400,6525.93,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250512,140814,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,176200,27,54.00,6600,6600,6400,7360,5440,6400,6525.93,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 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 20250513 160810 57 100.00 KONEX N N N N N 6190 -210 5 -3.28 6697610 1154 4274.07 6400 6400 5650 7360 5440 6400 5803.82 0.00 0 0 6666 6532 6466 6332 6266 6500 6300 16 960 500 3960 10 1 3120000 193 9.24 1.38 12 0.04 670.00 4477.00 8500 20240814 -27.18 4505 20241230 37.40 8200 -24.51 20250224 4700 31.70 20250123 8500 -27.18 20240814 4505 37.40 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
3 20250513 150820 57 100.00 KONEX N N N N N 6190 -210 5 -3.28 6697610 1154 4274.07 6400 6400 5650 7360 5440 6400 5803.82 0.00 0 0 6666 6532 6466 6332 6266 6500 6300 16 960 500 3960 10 1 3120000 193 9.24 1.38 12 0.04 670.00 4477.00 8500 20240814 -27.18 4505 20241230 37.40 8200 -24.51 20250224 4700 31.70 20250123 8500 -27.18 20240814 4505 37.40 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
4 20250513 140820 57 100.00 KONEX N N N N N 6200 -200 5 -3.12 6691420 1153 4270.37 6400 6400 5650 7360 5440 6400 5803.49 0.00 0 0 6666 6532 6466 6332 6266 6500 6300 16 960 500 3960 10 1 3120000 193 9.25 1.38 12 0.04 670.00 4477.00 8500 20240814 -27.06 4505 20241230 37.62 8200 -24.39 20250224 4700 31.91 20250123 8500 -27.06 20240814 4505 37.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
5 20250513 130822 57 100.00 KONEX N N N N N 6200 -200 5 -3.12 6691420 1153 4270.37 6400 6400 5650 7360 5440 6400 5803.49 0.00 0 0 6666 6532 6466 6332 6266 6500 6300 16 960 500 3960 10 1 3120000 193 9.25 1.38 12 0.04 670.00 4477.00 8500 20240814 -27.06 4505 20241230 37.62 8200 -24.39 20250224 4700 31.91 20250123 8500 -27.06 20240814 4505 37.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
6 20250513 120825 57 100.00 KONEX N N N N N 6200 -200 5 -3.12 6691420 1153 4270.37 6400 6400 5650 7360 5440 6400 5803.49 0.00 0 0 6666 6532 6466 6332 6266 6500 6300 16 960 500 3960 10 1 3120000 193 9.25 1.38 12 0.04 670.00 4477.00 8500 20240814 -27.06 4505 20241230 37.62 8200 -24.39 20250224 4700 31.91 20250123 8500 -27.06 20240814 4505 37.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
7 20250513 110823 57 100.00 KONEX N N N N N 6200 -200 5 -3.12 6071800 1050 3888.89 6400 6400 5650 7360 5440 6400 5782.67 0.00 0 0 6666 6532 6466 6332 6266 6500 6300 16 960 500 3960 10 1 3120000 193 9.25 1.38 12 0.03 670.00 4477.00 8500 20240814 -27.06 4505 20241230 37.62 8200 -24.39 20250224 4700 31.91 20250123 8500 -27.06 20240814 4505 37.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
8 20250513 100824 57 100.00 KONEX N N N N N 6200 -200 5 -3.12 223600 36 133.33 6400 6400 6200 7360 5440 6400 6211.11 0.00 0 0 6666 6532 6466 6332 6266 6500 6300 16 960 500 3960 10 1 3120000 193 9.25 1.38 12 0.00 670.00 4477.00 8500 20240814 -27.06 4505 20241230 37.62 8200 -24.39 20250224 4700 31.91 20250123 8500 -27.06 20240814 4505 37.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
9 20250513 090827 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6666 6532 6466 6332 6266 6500 6300 16 960 500 3960 10 1 3120000 200 9.55 1.43 12 0.00 670.00 4477.00 8500 20240814 -24.71 4505 20241230 42.06 8200 -21.95 20250224 4700 36.17 20250123 8500 -24.71 20240814 4505 42.06 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
10 20250512 160807 57 100.00 KONEX N N N N N 6400 0 3 0.00 176200 27 54.00 6600 6600 6400 7360 5440 6400 6525.93 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 16 960 500 3960 10 1 3120000 200 9.55 1.43 12 0.00 670.00 4477.00 8500 20240814 -24.71 4505 20241230 42.06 8200 -21.95 20250224 4700 36.17 20250123 8500 -24.71 20240814 4505 42.06 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
11 20250512 150816 57 100.00 KONEX N N N N N 6400 0 3 0.00 176200 27 54.00 6600 6600 6400 7360 5440 6400 6525.93 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 16 960 500 3960 10 1 3120000 200 9.55 1.43 12 0.00 670.00 4477.00 8500 20240814 -24.71 4505 20241230 42.06 8200 -21.95 20250224 4700 36.17 20250123 8500 -24.71 20240814 4505 42.06 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
12 20250512 140814 57 100.00 KONEX N N N N N 6400 0 3 0.00 176200 27 54.00 6600 6600 6400 7360 5440 6400 6525.93 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 16 960 500 3960 10 1 3120000 200 9.55 1.43 12 0.00 670.00 4477.00 8500 20240814 -24.71 4505 20241230 42.06 8200 -21.95 20250224 4700 36.17 20250123 8500 -24.71 20240814 4505 42.06 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N