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
250030/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
20250513,160938,57,100.00,KONEX,,,N,N,N,N, ,N,6590,310,2,4.94,999620,150,63.56,6390,7000,6200,7220,5340,6280,6664.13,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,171,-470.71,8.45,12,0.01,-14.00,780.00,12970,20250122,-49.19,3400,20240730,93.82,12970,-49.19,20250122,5010,31.54,20250103,12970,-49.19,20250122,3400,93.82,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250513,150951,57,100.00,KONEX,,,N,N,N,N, ,N,6400,120,2,1.91,973260,146,61.86,6390,7000,6200,7220,5340,6280,6666.16,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,166,-457.14,8.21,12,0.01,-14.00,780.00,12970,20250122,-50.66,3400,20240730,88.24,12970,-50.66,20250122,5010,27.74,20250103,12970,-50.66,20250122,3400,88.24,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250513,140952,57,100.00,KONEX,,,N,N,N,N, ,N,6400,120,2,1.91,973260,146,61.86,6390,7000,6200,7220,5340,6280,6666.16,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,166,-457.14,8.21,12,0.01,-14.00,780.00,12970,20250122,-50.66,3400,20240730,88.24,12970,-50.66,20250122,5010,27.74,20250103,12970,-50.66,20250122,3400,88.24,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250513,130952,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-80,5,-1.27,966860,145,61.44,6390,7000,6200,7220,5340,6280,6668.00,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,161,-442.86,7.95,12,0.01,-14.00,780.00,12970,20250122,-52.20,3400,20240730,82.35,12970,-52.20,20250122,5010,23.75,20250103,12970,-52.20,20250122,3400,82.35,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250513,120956,57,100.00,KONEX,,,N,N,N,N, ,N,6600,320,2,5.10,813060,121,51.27,6390,7000,6390,7220,5340,6280,6719.50,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,171,-471.43,8.46,12,0.00,-14.00,780.00,12970,20250122,-49.11,3400,20240730,94.12,12970,-49.11,20250122,5010,31.74,20250103,12970,-49.11,20250122,3400,94.12,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250513,110954,57,100.00,KONEX,,,N,N,N,N, ,N,6600,320,2,5.10,813060,121,51.27,6390,7000,6390,7220,5340,6280,6719.50,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,171,-471.43,8.46,12,0.00,-14.00,780.00,12970,20250122,-49.11,3400,20240730,94.12,12970,-49.11,20250122,5010,31.74,20250103,12970,-49.11,20250122,3400,94.12,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250513,100955,57,100.00,KONEX,,,N,N,N,N, ,N,6800,520,2,8.28,747060,111,47.03,6390,7000,6390,7220,5340,6280,6730.27,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,176,-485.71,8.72,12,0.00,-14.00,780.00,12970,20250122,-47.57,3400,20240730,100.00,12970,-47.57,20250122,5010,35.73,20250103,12970,-47.57,20250122,3400,100.00,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250513,090959,57,100.00,KONEX,,,N,N,N,N, ,N,6390,110,2,1.75,6390,1,0.42,6390,6390,6390,7220,5340,6280,6390.00,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,165,-456.43,8.19,12,0.00,-14.00,780.00,12970,20250122,-50.73,3400,20240730,87.94,12970,-50.73,20250122,5010,27.54,20250103,12970,-50.73,20250122,3400,87.94,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250512,160935,57,100.00,KONEX,,,N,N,N,N, ,N,6280,80,2,1.29,1422200,236,116.26,6000,6290,6000,7130,5270,6200,6026.27,0.00,0,0,6493,6346,6253,6106,6013,6320,6080,13,930,500,3720,10,1,2589337,163,-448.57,8.05,12,0.01,-14.00,780.00,12970,20250122,-51.58,3400,20240730,84.71,12970,-51.58,20250122,5010,25.35,20250103,12970,-51.58,20250122,3400,84.71,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250512,150945,57,100.00,KONEX,,,N,N,N,N, ,N,6280,80,2,1.29,1422200,236,116.26,6000,6290,6000,7130,5270,6200,6026.27,0.00,0,0,6493,6346,6253,6106,6013,6320,6080,13,930,500,3720,10,1,2589337,163,-448.57,8.05,12,0.01,-14.00,780.00,12970,20250122,-51.58,3400,20240730,84.71,12970,-51.58,20250122,5010,25.35,20250103,12970,-51.58,20250122,3400,84.71,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250512,140943,57,100.00,KONEX,,,N,N,N,N, ,N,6280,80,2,1.29,1422200,236,116.26,6000,6290,6000,7130,5270,6200,6026.27,0.00,0,0,6493,6346,6253,6106,6013,6320,6080,13,930,500,3720,10,1,2589337,163,-448.57,8.05,12,0.01,-14.00,780.00,12970,20250122,-51.58,3400,20240730,84.71,12970,-51.58,20250122,5010,25.35,20250103,12970,-51.58,20250122,3400,84.71,20240730,0.00,Y,250030,500,12 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 160938 57 100.00 KONEX N N N N N 6590 310 2 4.94 999620 150 63.56 6390 7000 6200 7220 5340 6280 6664.13 0.00 0 0 6480 6380 6190 6090 5900 6430 6140 13 940 500 3760 10 1 2589337 171 -470.71 8.45 12 0.01 -14.00 780.00 12970 20250122 -49.19 3400 20240730 93.82 12970 -49.19 20250122 5010 31.54 20250103 12970 -49.19 20250122 3400 93.82 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
3 20250513 150951 57 100.00 KONEX N N N N N 6400 120 2 1.91 973260 146 61.86 6390 7000 6200 7220 5340 6280 6666.16 0.00 0 0 6480 6380 6190 6090 5900 6430 6140 13 940 500 3760 10 1 2589337 166 -457.14 8.21 12 0.01 -14.00 780.00 12970 20250122 -50.66 3400 20240730 88.24 12970 -50.66 20250122 5010 27.74 20250103 12970 -50.66 20250122 3400 88.24 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
4 20250513 140952 57 100.00 KONEX N N N N N 6400 120 2 1.91 973260 146 61.86 6390 7000 6200 7220 5340 6280 6666.16 0.00 0 0 6480 6380 6190 6090 5900 6430 6140 13 940 500 3760 10 1 2589337 166 -457.14 8.21 12 0.01 -14.00 780.00 12970 20250122 -50.66 3400 20240730 88.24 12970 -50.66 20250122 5010 27.74 20250103 12970 -50.66 20250122 3400 88.24 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
5 20250513 130952 57 100.00 KONEX N N N N N 6200 -80 5 -1.27 966860 145 61.44 6390 7000 6200 7220 5340 6280 6668.00 0.00 0 0 6480 6380 6190 6090 5900 6430 6140 13 940 500 3760 10 1 2589337 161 -442.86 7.95 12 0.01 -14.00 780.00 12970 20250122 -52.20 3400 20240730 82.35 12970 -52.20 20250122 5010 23.75 20250103 12970 -52.20 20250122 3400 82.35 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
6 20250513 120956 57 100.00 KONEX N N N N N 6600 320 2 5.10 813060 121 51.27 6390 7000 6390 7220 5340 6280 6719.50 0.00 0 0 6480 6380 6190 6090 5900 6430 6140 13 940 500 3760 10 1 2589337 171 -471.43 8.46 12 0.00 -14.00 780.00 12970 20250122 -49.11 3400 20240730 94.12 12970 -49.11 20250122 5010 31.74 20250103 12970 -49.11 20250122 3400 94.12 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
7 20250513 110954 57 100.00 KONEX N N N N N 6600 320 2 5.10 813060 121 51.27 6390 7000 6390 7220 5340 6280 6719.50 0.00 0 0 6480 6380 6190 6090 5900 6430 6140 13 940 500 3760 10 1 2589337 171 -471.43 8.46 12 0.00 -14.00 780.00 12970 20250122 -49.11 3400 20240730 94.12 12970 -49.11 20250122 5010 31.74 20250103 12970 -49.11 20250122 3400 94.12 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
8 20250513 100955 57 100.00 KONEX N N N N N 6800 520 2 8.28 747060 111 47.03 6390 7000 6390 7220 5340 6280 6730.27 0.00 0 0 6480 6380 6190 6090 5900 6430 6140 13 940 500 3760 10 1 2589337 176 -485.71 8.72 12 0.00 -14.00 780.00 12970 20250122 -47.57 3400 20240730 100.00 12970 -47.57 20250122 5010 35.73 20250103 12970 -47.57 20250122 3400 100.00 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
9 20250513 090959 57 100.00 KONEX N N N N N 6390 110 2 1.75 6390 1 0.42 6390 6390 6390 7220 5340 6280 6390.00 0.00 0 0 6480 6380 6190 6090 5900 6430 6140 13 940 500 3760 10 1 2589337 165 -456.43 8.19 12 0.00 -14.00 780.00 12970 20250122 -50.73 3400 20240730 87.94 12970 -50.73 20250122 5010 27.54 20250103 12970 -50.73 20250122 3400 87.94 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
10 20250512 160935 57 100.00 KONEX N N N N N 6280 80 2 1.29 1422200 236 116.26 6000 6290 6000 7130 5270 6200 6026.27 0.00 0 0 6493 6346 6253 6106 6013 6320 6080 13 930 500 3720 10 1 2589337 163 -448.57 8.05 12 0.01 -14.00 780.00 12970 20250122 -51.58 3400 20240730 84.71 12970 -51.58 20250122 5010 25.35 20250103 12970 -51.58 20250122 3400 84.71 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
11 20250512 150945 57 100.00 KONEX N N N N N 6280 80 2 1.29 1422200 236 116.26 6000 6290 6000 7130 5270 6200 6026.27 0.00 0 0 6493 6346 6253 6106 6013 6320 6080 13 930 500 3720 10 1 2589337 163 -448.57 8.05 12 0.01 -14.00 780.00 12970 20250122 -51.58 3400 20240730 84.71 12970 -51.58 20250122 5010 25.35 20250103 12970 -51.58 20250122 3400 84.71 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
12 20250512 140943 57 100.00 KONEX N N N N N 6280 80 2 1.29 1422200 236 116.26 6000 6290 6000 7130 5270 6200 6026.27 0.00 0 0 6493 6346 6253 6106 6013 6320 6080 13 930 500 3720 10 1 2589337 163 -448.57 8.05 12 0.01 -14.00 780.00 12970 20250122 -51.58 3400 20240730 84.71 12970 -51.58 20250122 5010 25.35 20250103 12970 -51.58 20250122 3400 84.71 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N