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
236340/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
20250513,160926,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2390,-10,5,-0.42,131795,60,857.14,2200,2390,2040,2760,2040,2400,2196.58,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.31,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.66,2040,20250513,17.16,3600,-33.61,20250214,2040,17.16,20250513,6400,-62.66,20240612,2040,17.16,20250513,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250513,150938,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2390,-10,5,-0.42,131795,60,857.14,2200,2390,2040,2760,2040,2400,2196.58,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.31,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.66,2040,20250513,17.16,3600,-33.61,20250214,2040,17.16,20250513,6400,-62.66,20240612,2040,17.16,20250513,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250513,140939,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2040,-360,4,-15.00,61360,29,414.29,2200,2200,2040,2760,2040,2400,2115.86,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,61,-2.83,-0.58,12,0.00,-722.00,-3488.00,6400,20240612,-68.12,2040,20250513,0.00,3600,-43.33,20250214,2040,0.00,20250513,6400,-68.12,20240612,2040,0.00,20250513,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250513,130940,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250513,120943,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250513,110942,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250513,100942,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250513,090946,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250512,160922,57,100.00,KONEX,,,N,N,N,N, ,N,2400,20,2,0.84,16800,7,11.29,2400,2400,2400,2735,2025,2380,2400.00,0.00,0,0,2506,2442,2321,2257,2136,2475,2290,15,355,500,1420,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250512,150932,57,100.00,KONEX,,,N,N,N,N, ,N,2400,20,2,0.84,16800,7,11.29,2400,2400,2400,2735,2025,2380,2400.00,0.00,0,0,2506,2442,2321,2257,2136,2475,2290,15,355,500,1420,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250512,140931,57,100.00,KONEX,,,N,N,N,N, ,N,2400,20,2,0.84,14400,6,9.68,2400,2400,2400,2735,2025,2380,2400.00,0.00,0,0,2506,2442,2321,2257,2136,2475,2290,15,355,500,1420,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 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 160926 57 100.00 KONEX 신저가 N N N N N 2390 -10 5 -0.42 131795 60 857.14 2200 2390 2040 2760 2040 2400 2196.58 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.31 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.66 2040 20250513 17.16 3600 -33.61 20250214 2040 17.16 20250513 6400 -62.66 20240612 2040 17.16 20250513 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
3 20250513 150938 57 100.00 KONEX 신저가 N N N N N 2390 -10 5 -0.42 131795 60 857.14 2200 2390 2040 2760 2040 2400 2196.58 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.31 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.66 2040 20250513 17.16 3600 -33.61 20250214 2040 17.16 20250513 6400 -62.66 20240612 2040 17.16 20250513 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
4 20250513 140939 57 100.00 KONEX 신저가 N N N N N 2040 -360 4 -15.00 61360 29 414.29 2200 2200 2040 2760 2040 2400 2115.86 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 61 -2.83 -0.58 12 0.00 -722.00 -3488.00 6400 20240612 -68.12 2040 20250513 0.00 3600 -43.33 20250214 2040 0.00 20250513 6400 -68.12 20240612 2040 0.00 20250513 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
5 20250513 130940 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2040 20250423 17.65 3600 -33.33 20250214 2040 17.65 20250423 6400 -62.50 20240612 2040 17.65 20250423 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
6 20250513 120943 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2040 20250423 17.65 3600 -33.33 20250214 2040 17.65 20250423 6400 -62.50 20240612 2040 17.65 20250423 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
7 20250513 110942 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2040 20250423 17.65 3600 -33.33 20250214 2040 17.65 20250423 6400 -62.50 20240612 2040 17.65 20250423 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
8 20250513 100942 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2040 20250423 17.65 3600 -33.33 20250214 2040 17.65 20250423 6400 -62.50 20240612 2040 17.65 20250423 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
9 20250513 090946 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2040 20250423 17.65 3600 -33.33 20250214 2040 17.65 20250423 6400 -62.50 20240612 2040 17.65 20250423 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
10 20250512 160922 57 100.00 KONEX N N N N N 2400 20 2 0.84 16800 7 11.29 2400 2400 2400 2735 2025 2380 2400.00 0.00 0 0 2506 2442 2321 2257 2136 2475 2290 15 355 500 1420 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2040 20250423 17.65 3600 -33.33 20250214 2040 17.65 20250423 6400 -62.50 20240612 2040 17.65 20250423 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
11 20250512 150932 57 100.00 KONEX N N N N N 2400 20 2 0.84 16800 7 11.29 2400 2400 2400 2735 2025 2380 2400.00 0.00 0 0 2506 2442 2321 2257 2136 2475 2290 15 355 500 1420 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2040 20250423 17.65 3600 -33.33 20250214 2040 17.65 20250423 6400 -62.50 20240612 2040 17.65 20250423 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
12 20250512 140931 57 100.00 KONEX N N N N N 2400 20 2 0.84 14400 6 9.68 2400 2400 2400 2735 2025 2380 2400.00 0.00 0 0 2506 2442 2321 2257 2136 2475 2290 15 355 500 1420 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2040 20250423 17.65 3600 -33.33 20250214 2040 17.65 20250423 6400 -62.50 20240612 2040 17.65 20250423 0.00 Y 236340 500 15 억 0 N N 0 N 00 N