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
207490/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
20250513,160851,57,100.00,KONEX,,,N,N,N,N, ,N,6650,650,2,10.83,1237240,186,310.00,6200,6900,6200,6900,5100,6000,6651.83,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,239,-40.55,3.87,12,0.01,-164.00,1719.00,7600,20240904,-12.50,6000,20250512,10.83,6990,-4.86,20250502,6000,10.83,20250512,7600,-12.50,20240904,6000,10.83,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250513,150902,57,100.00,KONEX,,,N,N,N,N, ,N,6650,650,2,10.83,1237240,186,310.00,6200,6900,6200,6900,5100,6000,6651.83,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,239,-40.55,3.87,12,0.01,-164.00,1719.00,7600,20240904,-12.50,6000,20250512,10.83,6990,-4.86,20250502,6000,10.83,20250512,7600,-12.50,20240904,6000,10.83,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250513,140903,57,100.00,KONEX,,,N,N,N,N, ,N,6740,740,2,12.33,572240,86,143.33,6200,6900,6200,6900,5100,6000,6653.95,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,243,-41.10,3.92,12,0.00,-164.00,1719.00,7600,20240904,-11.32,6000,20250512,12.33,6990,-3.58,20250502,6000,12.33,20250512,7600,-11.32,20240904,6000,12.33,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250513,130905,57,100.00,KONEX,,,N,N,N,N, ,N,6740,740,2,12.33,572240,86,143.33,6200,6900,6200,6900,5100,6000,6653.95,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,243,-41.10,3.92,12,0.00,-164.00,1719.00,7600,20240904,-11.32,6000,20250512,12.33,6990,-3.58,20250502,6000,12.33,20250512,7600,-11.32,20240904,6000,12.33,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250513,120908,57,100.00,KONEX,,,N,N,N,N, ,N,6740,740,2,12.33,572240,86,143.33,6200,6900,6200,6900,5100,6000,6653.95,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,243,-41.10,3.92,12,0.00,-164.00,1719.00,7600,20240904,-11.32,6000,20250512,12.33,6990,-3.58,20250502,6000,12.33,20250512,7600,-11.32,20240904,6000,12.33,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250513,110906,57,100.00,KONEX,,,N,N,N,N, ,N,6740,740,2,12.33,572240,86,143.33,6200,6900,6200,6900,5100,6000,6653.95,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,243,-41.10,3.92,12,0.00,-164.00,1719.00,7600,20240904,-11.32,6000,20250512,12.33,6990,-3.58,20250502,6000,12.33,20250512,7600,-11.32,20240904,6000,12.33,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250513,100907,57,100.00,KONEX,,,N,N,N,N, ,N,6740,740,2,12.33,572240,86,143.33,6200,6900,6200,6900,5100,6000,6653.95,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,243,-41.10,3.92,12,0.00,-164.00,1719.00,7600,20240904,-11.32,6000,20250512,12.33,6990,-3.58,20250502,6000,12.33,20250512,7600,-11.32,20240904,6000,12.33,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250513,090911,57,100.00,KONEX,,,N,N,N,N, ,N,6900,900,1,15.00,329000,50,83.33,6200,6900,6200,6900,5100,6000,6580.00,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,248,-42.07,4.01,12,0.00,-164.00,1719.00,7600,20240904,-9.21,6000,20250512,15.00,6990,-1.29,20250502,6000,15.00,20250512,7600,-9.21,20240904,6000,15.00,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250512,160848,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6000,-970,5,-13.92,380200,60,0.00,6600,6600,6000,8010,5930,6970,6336.67,0.00,0,0,6970,6970,6970,6970,6970,6970,6970,18,1040,500,4870,10,1,3600000,216,-36.59,3.49,12,0.00,-164.00,1719.00,7600,20240904,-21.05,6000,20250512,0.00,6990,-14.16,20250502,6000,0.00,20250512,7600,-21.05,20240904,6000,0.00,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250512,150857,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6000,-970,5,-13.92,380200,60,0.00,6600,6600,6000,8010,5930,6970,6336.67,0.00,0,0,6970,6970,6970,6970,6970,6970,6970,18,1040,500,4870,10,1,3600000,216,-36.59,3.49,12,0.00,-164.00,1719.00,7600,20240904,-21.05,6000,20250512,0.00,6990,-14.16,20250502,6000,0.00,20250512,7600,-21.05,20240904,6000,0.00,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250512,140856,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6000,-970,5,-13.92,380200,60,0.00,6600,6600,6000,8010,5930,6970,6336.67,0.00,0,0,6970,6970,6970,6970,6970,6970,6970,18,1040,500,4870,10,1,3600000,216,-36.59,3.49,12,0.00,-164.00,1719.00,7600,20240904,-21.05,6000,20250512,0.00,6990,-14.16,20250502,6000,0.00,20250512,7600,-21.05,20240904,6000,0.00,20250512,0.00,Y,207490,500,18 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 160851 57 100.00 KONEX N N N N N 6650 650 2 10.83 1237240 186 310.00 6200 6900 6200 6900 5100 6000 6651.83 0.00 0 0 6800 6400 6200 5800 5600 6300 5700 18 900 500 4200 10 1 3600000 239 -40.55 3.87 12 0.01 -164.00 1719.00 7600 20240904 -12.50 6000 20250512 10.83 6990 -4.86 20250502 6000 10.83 20250512 7600 -12.50 20240904 6000 10.83 20250512 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
3 20250513 150902 57 100.00 KONEX N N N N N 6650 650 2 10.83 1237240 186 310.00 6200 6900 6200 6900 5100 6000 6651.83 0.00 0 0 6800 6400 6200 5800 5600 6300 5700 18 900 500 4200 10 1 3600000 239 -40.55 3.87 12 0.01 -164.00 1719.00 7600 20240904 -12.50 6000 20250512 10.83 6990 -4.86 20250502 6000 10.83 20250512 7600 -12.50 20240904 6000 10.83 20250512 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
4 20250513 140903 57 100.00 KONEX N N N N N 6740 740 2 12.33 572240 86 143.33 6200 6900 6200 6900 5100 6000 6653.95 0.00 0 0 6800 6400 6200 5800 5600 6300 5700 18 900 500 4200 10 1 3600000 243 -41.10 3.92 12 0.00 -164.00 1719.00 7600 20240904 -11.32 6000 20250512 12.33 6990 -3.58 20250502 6000 12.33 20250512 7600 -11.32 20240904 6000 12.33 20250512 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
5 20250513 130905 57 100.00 KONEX N N N N N 6740 740 2 12.33 572240 86 143.33 6200 6900 6200 6900 5100 6000 6653.95 0.00 0 0 6800 6400 6200 5800 5600 6300 5700 18 900 500 4200 10 1 3600000 243 -41.10 3.92 12 0.00 -164.00 1719.00 7600 20240904 -11.32 6000 20250512 12.33 6990 -3.58 20250502 6000 12.33 20250512 7600 -11.32 20240904 6000 12.33 20250512 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
6 20250513 120908 57 100.00 KONEX N N N N N 6740 740 2 12.33 572240 86 143.33 6200 6900 6200 6900 5100 6000 6653.95 0.00 0 0 6800 6400 6200 5800 5600 6300 5700 18 900 500 4200 10 1 3600000 243 -41.10 3.92 12 0.00 -164.00 1719.00 7600 20240904 -11.32 6000 20250512 12.33 6990 -3.58 20250502 6000 12.33 20250512 7600 -11.32 20240904 6000 12.33 20250512 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
7 20250513 110906 57 100.00 KONEX N N N N N 6740 740 2 12.33 572240 86 143.33 6200 6900 6200 6900 5100 6000 6653.95 0.00 0 0 6800 6400 6200 5800 5600 6300 5700 18 900 500 4200 10 1 3600000 243 -41.10 3.92 12 0.00 -164.00 1719.00 7600 20240904 -11.32 6000 20250512 12.33 6990 -3.58 20250502 6000 12.33 20250512 7600 -11.32 20240904 6000 12.33 20250512 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
8 20250513 100907 57 100.00 KONEX N N N N N 6740 740 2 12.33 572240 86 143.33 6200 6900 6200 6900 5100 6000 6653.95 0.00 0 0 6800 6400 6200 5800 5600 6300 5700 18 900 500 4200 10 1 3600000 243 -41.10 3.92 12 0.00 -164.00 1719.00 7600 20240904 -11.32 6000 20250512 12.33 6990 -3.58 20250502 6000 12.33 20250512 7600 -11.32 20240904 6000 12.33 20250512 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
9 20250513 090911 57 100.00 KONEX N N N N N 6900 900 1 15.00 329000 50 83.33 6200 6900 6200 6900 5100 6000 6580.00 0.00 0 0 6800 6400 6200 5800 5600 6300 5700 18 900 500 4200 10 1 3600000 248 -42.07 4.01 12 0.00 -164.00 1719.00 7600 20240904 -9.21 6000 20250512 15.00 6990 -1.29 20250502 6000 15.00 20250512 7600 -9.21 20240904 6000 15.00 20250512 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
10 20250512 160848 57 100.00 KONEX 신저가 N N N N N 6000 -970 5 -13.92 380200 60 0.00 6600 6600 6000 8010 5930 6970 6336.67 0.00 0 0 6970 6970 6970 6970 6970 6970 6970 18 1040 500 4870 10 1 3600000 216 -36.59 3.49 12 0.00 -164.00 1719.00 7600 20240904 -21.05 6000 20250512 0.00 6990 -14.16 20250502 6000 0.00 20250512 7600 -21.05 20240904 6000 0.00 20250512 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
11 20250512 150857 57 100.00 KONEX 신저가 N N N N N 6000 -970 5 -13.92 380200 60 0.00 6600 6600 6000 8010 5930 6970 6336.67 0.00 0 0 6970 6970 6970 6970 6970 6970 6970 18 1040 500 4870 10 1 3600000 216 -36.59 3.49 12 0.00 -164.00 1719.00 7600 20240904 -21.05 6000 20250512 0.00 6990 -14.16 20250502 6000 0.00 20250512 7600 -21.05 20240904 6000 0.00 20250512 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
12 20250512 140856 57 100.00 KONEX 신저가 N N N N N 6000 -970 5 -13.92 380200 60 0.00 6600 6600 6000 8010 5930 6970 6336.67 0.00 0 0 6970 6970 6970 6970 6970 6970 6970 18 1040 500 4870 10 1 3600000 216 -36.59 3.49 12 0.00 -164.00 1719.00 7600 20240904 -21.05 6000 20250512 0.00 6990 -14.16 20250502 6000 0.00 20250512 7600 -21.05 20240904 6000 0.00 20250512 0.00 Y 207490 500 18 억 0 N N 0 N 00 N