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
224810/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
20250513,160914,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250513,150926,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250513,140927,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250513,130928,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250513,120931,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250513,110930,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250513,100930,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250513,090934,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250512,160911,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250512,150920,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250512,140919,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 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 160914 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1745 70.77 20240520 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
3 20250513 150926 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1745 70.77 20240520 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
4 20250513 140927 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1745 70.77 20240520 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
5 20250513 130928 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1745 70.77 20240520 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
6 20250513 120931 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1745 70.77 20240520 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
7 20250513 110930 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1745 70.77 20240520 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
8 20250513 100930 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1745 70.77 20240520 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
9 20250513 090934 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1745 70.77 20240520 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
10 20250512 160911 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1745 70.77 20240520 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
11 20250512 150920 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1745 70.77 20240520 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
12 20250512 140919 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1745 70.77 20240520 0.00 Y 224810 500 21 억 0 N N 0 N 00 N