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
270210/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
20250513,160957,57,100.00,KONEX,,,N,N,N,N, ,N,23050,250,2,1.10,8458150,366,263.31,22850,23650,22800,26200,19400,22800,23109.70,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,382,20.82,17.95,12,0.02,1107.00,1284.00,46000,20250107,-49.89,3000,20240429,668.33,46000,-49.89,20250107,17000,35.59,20250224,46000,-49.89,20250107,3740,516.31,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250513,151010,57,100.00,KONEX,,,N,N,N,N, ,N,23550,750,2,3.29,6929600,301,216.55,22850,23550,22800,26200,19400,22800,23021.93,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,390,21.27,18.34,12,0.02,1107.00,1284.00,46000,20250107,-48.80,3000,20240429,685.00,46000,-48.80,20250107,17000,38.53,20250224,46000,-48.80,20250107,3740,529.68,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250513,141011,57,100.00,KONEX,,,N,N,N,N, ,N,22900,100,2,0.44,5681000,247,177.70,22850,23300,22800,26200,19400,22800,23000.00,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,379,20.69,17.83,12,0.01,1107.00,1284.00,46000,20250107,-50.22,3000,20240429,663.33,46000,-50.22,20250107,17000,34.71,20250224,46000,-50.22,20250107,3740,512.30,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250513,131012,57,100.00,KONEX,,,N,N,N,N, ,N,22900,100,2,0.44,5108500,222,159.71,22850,23300,22800,26200,19400,22800,23011.26,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,379,20.69,17.83,12,0.01,1107.00,1284.00,46000,20250107,-50.22,3000,20240429,663.33,46000,-50.22,20250107,17000,34.71,20250224,46000,-50.22,20250107,3740,512.30,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250513,121016,57,100.00,KONEX,,,N,N,N,N, ,N,23300,500,2,2.19,2551500,110,79.14,22850,23300,22850,26200,19400,22800,23195.45,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,386,21.05,18.15,12,0.01,1107.00,1284.00,46000,20250107,-49.35,3000,20240429,676.67,46000,-49.35,20250107,17000,37.06,20250224,46000,-49.35,20250107,3740,522.99,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250513,111014,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,377,20.60,17.76,12,0.00,1107.00,1284.00,46000,20250107,-50.43,3000,20240429,660.00,46000,-50.43,20250107,17000,34.12,20250224,46000,-50.43,20250107,3740,509.63,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250513,101015,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,377,20.60,17.76,12,0.00,1107.00,1284.00,46000,20250107,-50.43,3000,20240429,660.00,46000,-50.43,20250107,17000,34.12,20250224,46000,-50.43,20250107,3740,509.63,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250513,091019,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,377,20.60,17.76,12,0.00,1107.00,1284.00,46000,20250107,-50.43,3000,20240429,660.00,46000,-50.43,20250107,17000,34.12,20250224,46000,-50.43,20250107,3740,509.63,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250512,160954,57,100.00,KONEX,,,N,N,N,N, ,N,22800,-800,5,-3.39,3252200,139,14.66,23500,23500,22650,27100,20100,23600,23397.12,0.00,0,0,24166,23882,23316,23032,22466,24025,23175,8,3500,500,14160,50,1,1655205,377,20.60,17.76,12,0.01,1107.00,1284.00,46000,20250107,-50.43,3000,20240429,660.00,46000,-50.43,20250107,17000,34.12,20250224,46000,-50.43,20250107,3740,509.63,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250512,151004,57,100.00,KONEX,,,N,N,N,N, ,N,22850,-750,5,-3.18,2932200,125,13.19,23500,23500,22650,27100,20100,23600,23457.60,0.00,0,0,24166,23882,23316,23032,22466,24025,23175,8,3500,500,14160,50,1,1655205,378,20.64,17.80,12,0.01,1107.00,1284.00,46000,20250107,-50.33,3000,20240429,661.67,46000,-50.33,20250107,17000,34.41,20250224,46000,-50.33,20250107,3740,510.96,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250512,141003,57,100.00,KONEX,,,N,N,N,N, ,N,23500,-100,5,-0.42,2040250,87,9.18,23500,23500,22650,27100,20100,23600,23451.15,0.00,0,0,24166,23882,23316,23032,22466,24025,23175,8,3500,500,14160,50,1,1655205,389,21.23,18.30,12,0.01,1107.00,1284.00,46000,20250107,-48.91,3000,20240429,683.33,46000,-48.91,20250107,17000,38.24,20250224,46000,-48.91,20250107,3740,528.34,20240517,0.00,Y,270210,500,8 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 160957 57 100.00 KONEX N N N N N 23050 250 2 1.10 8458150 366 263.31 22850 23650 22800 26200 19400 22800 23109.70 0.00 0 0 23833 23316 22983 22466 22133 23150 22300 8 3400 500 13680 50 1 1655205 382 20.82 17.95 12 0.02 1107.00 1284.00 46000 20250107 -49.89 3000 20240429 668.33 46000 -49.89 20250107 17000 35.59 20250224 46000 -49.89 20250107 3740 516.31 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
3 20250513 151010 57 100.00 KONEX N N N N N 23550 750 2 3.29 6929600 301 216.55 22850 23550 22800 26200 19400 22800 23021.93 0.00 0 0 23833 23316 22983 22466 22133 23150 22300 8 3400 500 13680 50 1 1655205 390 21.27 18.34 12 0.02 1107.00 1284.00 46000 20250107 -48.80 3000 20240429 685.00 46000 -48.80 20250107 17000 38.53 20250224 46000 -48.80 20250107 3740 529.68 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
4 20250513 141011 57 100.00 KONEX N N N N N 22900 100 2 0.44 5681000 247 177.70 22850 23300 22800 26200 19400 22800 23000.00 0.00 0 0 23833 23316 22983 22466 22133 23150 22300 8 3400 500 13680 50 1 1655205 379 20.69 17.83 12 0.01 1107.00 1284.00 46000 20250107 -50.22 3000 20240429 663.33 46000 -50.22 20250107 17000 34.71 20250224 46000 -50.22 20250107 3740 512.30 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
5 20250513 131012 57 100.00 KONEX N N N N N 22900 100 2 0.44 5108500 222 159.71 22850 23300 22800 26200 19400 22800 23011.26 0.00 0 0 23833 23316 22983 22466 22133 23150 22300 8 3400 500 13680 50 1 1655205 379 20.69 17.83 12 0.01 1107.00 1284.00 46000 20250107 -50.22 3000 20240429 663.33 46000 -50.22 20250107 17000 34.71 20250224 46000 -50.22 20250107 3740 512.30 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
6 20250513 121016 57 100.00 KONEX N N N N N 23300 500 2 2.19 2551500 110 79.14 22850 23300 22850 26200 19400 22800 23195.45 0.00 0 0 23833 23316 22983 22466 22133 23150 22300 8 3400 500 13680 50 1 1655205 386 21.05 18.15 12 0.01 1107.00 1284.00 46000 20250107 -49.35 3000 20240429 676.67 46000 -49.35 20250107 17000 37.06 20250224 46000 -49.35 20250107 3740 522.99 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
7 20250513 111014 57 100.00 KONEX N N N N N 22800 0 3 0.00 0 0 0.00 0 0 0 26200 19400 22800 0.00 0.00 0 0 23833 23316 22983 22466 22133 23150 22300 8 3400 500 13680 50 1 1655205 377 20.60 17.76 12 0.00 1107.00 1284.00 46000 20250107 -50.43 3000 20240429 660.00 46000 -50.43 20250107 17000 34.12 20250224 46000 -50.43 20250107 3740 509.63 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
8 20250513 101015 57 100.00 KONEX N N N N N 22800 0 3 0.00 0 0 0.00 0 0 0 26200 19400 22800 0.00 0.00 0 0 23833 23316 22983 22466 22133 23150 22300 8 3400 500 13680 50 1 1655205 377 20.60 17.76 12 0.00 1107.00 1284.00 46000 20250107 -50.43 3000 20240429 660.00 46000 -50.43 20250107 17000 34.12 20250224 46000 -50.43 20250107 3740 509.63 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
9 20250513 091019 57 100.00 KONEX N N N N N 22800 0 3 0.00 0 0 0.00 0 0 0 26200 19400 22800 0.00 0.00 0 0 23833 23316 22983 22466 22133 23150 22300 8 3400 500 13680 50 1 1655205 377 20.60 17.76 12 0.00 1107.00 1284.00 46000 20250107 -50.43 3000 20240429 660.00 46000 -50.43 20250107 17000 34.12 20250224 46000 -50.43 20250107 3740 509.63 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
10 20250512 160954 57 100.00 KONEX N N N N N 22800 -800 5 -3.39 3252200 139 14.66 23500 23500 22650 27100 20100 23600 23397.12 0.00 0 0 24166 23882 23316 23032 22466 24025 23175 8 3500 500 14160 50 1 1655205 377 20.60 17.76 12 0.01 1107.00 1284.00 46000 20250107 -50.43 3000 20240429 660.00 46000 -50.43 20250107 17000 34.12 20250224 46000 -50.43 20250107 3740 509.63 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
11 20250512 151004 57 100.00 KONEX N N N N N 22850 -750 5 -3.18 2932200 125 13.19 23500 23500 22650 27100 20100 23600 23457.60 0.00 0 0 24166 23882 23316 23032 22466 24025 23175 8 3500 500 14160 50 1 1655205 378 20.64 17.80 12 0.01 1107.00 1284.00 46000 20250107 -50.33 3000 20240429 661.67 46000 -50.33 20250107 17000 34.41 20250224 46000 -50.33 20250107 3740 510.96 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
12 20250512 141003 57 100.00 KONEX N N N N N 23500 -100 5 -0.42 2040250 87 9.18 23500 23500 22650 27100 20100 23600 23451.15 0.00 0 0 24166 23882 23316 23032 22466 24025 23175 8 3500 500 14160 50 1 1655205 389 21.23 18.30 12 0.01 1107.00 1284.00 46000 20250107 -48.91 3000 20240429 683.33 46000 -48.91 20250107 17000 38.24 20250224 46000 -48.91 20250107 3740 528.34 20240517 0.00 Y 270210 500 8 억 0 N N 0 N 00 N