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
322970/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
20250513,161043,57,100.00,KONEX,,,N,N,N,N, ,N,2100,10,2,0.48,1609530,771,579.70,2140,2140,2050,2400,1780,2090,2087.59,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,211,-4.09,6.38,12,0.01,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250513,151057,57,100.00,KONEX,,,N,N,N,N, ,N,2100,10,2,0.48,1252530,601,451.88,2140,2140,2050,2400,1780,2090,2084.08,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,211,-4.09,6.38,12,0.01,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250513,141058,57,100.00,KONEX,,,N,N,N,N, ,N,2100,10,2,0.48,840430,400,300.75,2140,2140,2090,2400,1780,2090,2101.07,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,211,-4.09,6.38,12,0.00,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250513,131059,57,100.00,KONEX,,,N,N,N,N, ,N,2140,50,2,2.39,23540,11,8.27,2140,2140,2140,2400,1780,2090,2140.00,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,215,-4.17,6.50,12,0.00,-513.00,329.00,3090,20241104,-30.74,1350,20240703,58.52,2600,-17.69,20250109,2000,7.00,20250224,3090,-30.74,20241104,1350,58.52,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250513,121103,57,100.00,KONEX,,,N,N,N,N, ,N,2140,50,2,2.39,23540,11,8.27,2140,2140,2140,2400,1780,2090,2140.00,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,215,-4.17,6.50,12,0.00,-513.00,329.00,3090,20241104,-30.74,1350,20240703,58.52,2600,-17.69,20250109,2000,7.00,20250224,3090,-30.74,20241104,1350,58.52,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250513,111101,57,100.00,KONEX,,,N,N,N,N, ,N,2140,50,2,2.39,23540,11,8.27,2140,2140,2140,2400,1780,2090,2140.00,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,215,-4.17,6.50,12,0.00,-513.00,329.00,3090,20241104,-30.74,1350,20240703,58.52,2600,-17.69,20250109,2000,7.00,20250224,3090,-30.74,20241104,1350,58.52,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250513,101102,57,100.00,KONEX,,,N,N,N,N, ,N,2140,50,2,2.39,23540,11,8.27,2140,2140,2140,2400,1780,2090,2140.00,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,215,-4.17,6.50,12,0.00,-513.00,329.00,3090,20241104,-30.74,1350,20240703,58.52,2600,-17.69,20250109,2000,7.00,20250224,3090,-30.74,20241104,1350,58.52,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250513,091107,57,100.00,KONEX,,,N,N,N,N, ,N,2140,50,2,2.39,21400,10,7.52,2140,2140,2140,2400,1780,2090,2140.00,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,215,-4.17,6.50,12,0.00,-513.00,329.00,3090,20241104,-30.74,1350,20240703,58.52,2600,-17.69,20250109,2000,7.00,20250224,3090,-30.74,20241104,1350,58.52,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250512,161039,57,100.00,KONEX,,,N,N,N,N, ,N,2090,10,2,0.48,278010,133,3.31,2110,2110,2090,2390,1770,2080,2090.30,0.00,0,0,2273,2176,2093,1996,1913,2135,1955,50,310,500,1280,5,1,10051978,210,-4.07,6.35,12,0.00,-513.00,329.00,3090,20241104,-32.36,1350,20240703,54.81,2600,-19.62,20250109,2000,4.50,20250224,3090,-32.36,20241104,1350,54.81,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250512,151050,57,100.00,KONEX,,,N,N,N,N, ,N,2090,10,2,0.48,278010,133,3.31,2110,2110,2090,2390,1770,2080,2090.30,0.00,0,0,2273,2176,2093,1996,1913,2135,1955,50,310,500,1280,5,1,10051978,210,-4.07,6.35,12,0.00,-513.00,329.00,3090,20241104,-32.36,1350,20240703,54.81,2600,-19.62,20250109,2000,4.50,20250224,3090,-32.36,20241104,1350,54.81,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250512,141049,57,100.00,KONEX,,,N,N,N,N, ,N,2090,10,2,0.48,215310,103,2.56,2110,2110,2090,2390,1770,2080,2090.39,0.00,0,0,2273,2176,2093,1996,1913,2135,1955,50,310,500,1280,5,1,10051978,210,-4.07,6.35,12,0.00,-513.00,329.00,3090,20241104,-32.36,1350,20240703,54.81,2600,-19.62,20250109,2000,4.50,20250224,3090,-32.36,20241104,1350,54.81,20240703,0.00,Y,322970,500,50 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 161043 57 100.00 KONEX N N N N N 2100 10 2 0.48 1609530 771 579.70 2140 2140 2050 2400 1780 2090 2087.59 0.00 0 0 2116 2102 2096 2082 2076 2100 2080 50 310 500 1290 5 1 10051978 211 -4.09 6.38 12 0.01 -513.00 329.00 3090 20241104 -32.04 1350 20240703 55.56 2600 -19.23 20250109 2000 5.00 20250224 3090 -32.04 20241104 1350 55.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
3 20250513 151057 57 100.00 KONEX N N N N N 2100 10 2 0.48 1252530 601 451.88 2140 2140 2050 2400 1780 2090 2084.08 0.00 0 0 2116 2102 2096 2082 2076 2100 2080 50 310 500 1290 5 1 10051978 211 -4.09 6.38 12 0.01 -513.00 329.00 3090 20241104 -32.04 1350 20240703 55.56 2600 -19.23 20250109 2000 5.00 20250224 3090 -32.04 20241104 1350 55.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
4 20250513 141058 57 100.00 KONEX N N N N N 2100 10 2 0.48 840430 400 300.75 2140 2140 2090 2400 1780 2090 2101.07 0.00 0 0 2116 2102 2096 2082 2076 2100 2080 50 310 500 1290 5 1 10051978 211 -4.09 6.38 12 0.00 -513.00 329.00 3090 20241104 -32.04 1350 20240703 55.56 2600 -19.23 20250109 2000 5.00 20250224 3090 -32.04 20241104 1350 55.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
5 20250513 131059 57 100.00 KONEX N N N N N 2140 50 2 2.39 23540 11 8.27 2140 2140 2140 2400 1780 2090 2140.00 0.00 0 0 2116 2102 2096 2082 2076 2100 2080 50 310 500 1290 5 1 10051978 215 -4.17 6.50 12 0.00 -513.00 329.00 3090 20241104 -30.74 1350 20240703 58.52 2600 -17.69 20250109 2000 7.00 20250224 3090 -30.74 20241104 1350 58.52 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
6 20250513 121103 57 100.00 KONEX N N N N N 2140 50 2 2.39 23540 11 8.27 2140 2140 2140 2400 1780 2090 2140.00 0.00 0 0 2116 2102 2096 2082 2076 2100 2080 50 310 500 1290 5 1 10051978 215 -4.17 6.50 12 0.00 -513.00 329.00 3090 20241104 -30.74 1350 20240703 58.52 2600 -17.69 20250109 2000 7.00 20250224 3090 -30.74 20241104 1350 58.52 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
7 20250513 111101 57 100.00 KONEX N N N N N 2140 50 2 2.39 23540 11 8.27 2140 2140 2140 2400 1780 2090 2140.00 0.00 0 0 2116 2102 2096 2082 2076 2100 2080 50 310 500 1290 5 1 10051978 215 -4.17 6.50 12 0.00 -513.00 329.00 3090 20241104 -30.74 1350 20240703 58.52 2600 -17.69 20250109 2000 7.00 20250224 3090 -30.74 20241104 1350 58.52 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
8 20250513 101102 57 100.00 KONEX N N N N N 2140 50 2 2.39 23540 11 8.27 2140 2140 2140 2400 1780 2090 2140.00 0.00 0 0 2116 2102 2096 2082 2076 2100 2080 50 310 500 1290 5 1 10051978 215 -4.17 6.50 12 0.00 -513.00 329.00 3090 20241104 -30.74 1350 20240703 58.52 2600 -17.69 20250109 2000 7.00 20250224 3090 -30.74 20241104 1350 58.52 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
9 20250513 091107 57 100.00 KONEX N N N N N 2140 50 2 2.39 21400 10 7.52 2140 2140 2140 2400 1780 2090 2140.00 0.00 0 0 2116 2102 2096 2082 2076 2100 2080 50 310 500 1290 5 1 10051978 215 -4.17 6.50 12 0.00 -513.00 329.00 3090 20241104 -30.74 1350 20240703 58.52 2600 -17.69 20250109 2000 7.00 20250224 3090 -30.74 20241104 1350 58.52 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
10 20250512 161039 57 100.00 KONEX N N N N N 2090 10 2 0.48 278010 133 3.31 2110 2110 2090 2390 1770 2080 2090.30 0.00 0 0 2273 2176 2093 1996 1913 2135 1955 50 310 500 1280 5 1 10051978 210 -4.07 6.35 12 0.00 -513.00 329.00 3090 20241104 -32.36 1350 20240703 54.81 2600 -19.62 20250109 2000 4.50 20250224 3090 -32.36 20241104 1350 54.81 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
11 20250512 151050 57 100.00 KONEX N N N N N 2090 10 2 0.48 278010 133 3.31 2110 2110 2090 2390 1770 2080 2090.30 0.00 0 0 2273 2176 2093 1996 1913 2135 1955 50 310 500 1280 5 1 10051978 210 -4.07 6.35 12 0.00 -513.00 329.00 3090 20241104 -32.36 1350 20240703 54.81 2600 -19.62 20250109 2000 4.50 20250224 3090 -32.36 20241104 1350 54.81 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
12 20250512 141049 57 100.00 KONEX N N N N N 2090 10 2 0.48 215310 103 2.56 2110 2110 2090 2390 1770 2080 2090.39 0.00 0 0 2273 2176 2093 1996 1913 2135 1955 50 310 500 1280 5 1 10051978 210 -4.07 6.35 12 0.00 -513.00 329.00 3090 20241104 -32.36 1350 20240703 54.81 2600 -19.62 20250109 2000 4.50 20250224 3090 -32.36 20241104 1350 54.81 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N