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
446440/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
20250513,161201,57,100.00,KONEX,,,N,N,N,N, ,N,10600,-340,5,-3.11,2470130,242,0.00,10900,10900,10110,12580,9300,10940,10207.15,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,245,-18.53,35.81,12,0.01,-572.00,296.00,16500,20241209,-35.76,8110,20240802,30.70,15490,-31.57,20250102,9800,8.16,20250324,16500,-35.76,20241209,8110,30.70,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250513,151217,57,100.00,KONEX,,,N,N,N,N, ,N,10110,-830,5,-7.59,2342930,230,0.00,10900,10900,10110,12580,9300,10940,10186.65,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,233,-17.67,34.16,12,0.01,-572.00,296.00,16500,20241209,-38.73,8110,20240802,24.66,15490,-34.73,20250102,9800,3.16,20250324,16500,-38.73,20241209,8110,24.66,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250513,141217,57,100.00,KONEX,,,N,N,N,N, ,N,10880,-60,5,-0.55,1330930,130,0.00,10900,10900,10160,12580,9300,10940,10237.92,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,251,-19.02,36.76,12,0.01,-572.00,296.00,16500,20241209,-34.06,8110,20240802,34.16,15490,-29.76,20250102,9800,11.02,20250324,16500,-34.06,20241209,8110,34.16,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250513,131220,57,100.00,KONEX,,,N,N,N,N, ,N,10900,-40,5,-0.37,54500,5,0.00,10900,10900,10900,12580,9300,10940,10900.00,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,251,-19.06,36.82,12,0.00,-572.00,296.00,16500,20241209,-33.94,8110,20240802,34.40,15490,-29.63,20250102,9800,11.22,20250324,16500,-33.94,20241209,8110,34.40,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250513,121224,57,100.00,KONEX,,,N,N,N,N, ,N,10900,-40,5,-0.37,54500,5,0.00,10900,10900,10900,12580,9300,10940,10900.00,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,251,-19.06,36.82,12,0.00,-572.00,296.00,16500,20241209,-33.94,8110,20240802,34.40,15490,-29.63,20250102,9800,11.22,20250324,16500,-33.94,20241209,8110,34.40,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250513,111221,57,100.00,KONEX,,,N,N,N,N, ,N,10940,0,3,0.00,0,0,0.00,0,0,0,12580,9300,10940,0.00,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,252,-19.13,36.96,12,0.00,-572.00,296.00,16500,20241209,-33.70,8110,20240802,34.90,15490,-29.37,20250102,9800,11.63,20250324,16500,-33.70,20241209,8110,34.90,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250513,101221,57,100.00,KONEX,,,N,N,N,N, ,N,10940,0,3,0.00,0,0,0.00,0,0,0,12580,9300,10940,0.00,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,252,-19.13,36.96,12,0.00,-572.00,296.00,16500,20241209,-33.70,8110,20240802,34.90,15490,-29.37,20250102,9800,11.63,20250324,16500,-33.70,20241209,8110,34.90,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250513,091227,57,100.00,KONEX,,,N,N,N,N, ,N,10940,0,3,0.00,0,0,0.00,0,0,0,12580,9300,10940,0.00,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,252,-19.13,36.96,12,0.00,-572.00,296.00,16500,20241209,-33.70,8110,20240802,34.90,15490,-29.37,20250102,9800,11.63,20250324,16500,-33.70,20241209,8110,34.90,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250512,161156,57,100.00,KONEX,,,N,N,N,N, ,N,10940,-20,5,-0.18,0,0,0.00,0,0,0,12600,9320,10960,0.00,0.00,0,0,11473,11216,10703,10446,9933,11345,10575,12,1640,500,6790,10,1,2306879,252,-19.13,36.96,12,0.00,-572.00,296.00,16500,20241209,-33.70,8110,20240802,34.90,15490,-29.37,20250102,9800,11.63,20250324,16500,-33.70,20241209,8110,34.90,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250512,151210,57,100.00,KONEX,,,N,N,N,N, ,N,10960,0,3,0.00,0,0,0.00,0,0,0,12600,9320,10960,0.00,0.00,0,0,11473,11216,10703,10446,9933,11345,10575,12,1640,500,6790,10,1,2306879,253,-19.16,37.03,12,0.00,-572.00,296.00,16500,20241209,-33.58,8110,20240802,35.14,15490,-29.24,20250102,9800,11.84,20250324,16500,-33.58,20241209,8110,35.14,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250512,141208,57,100.00,KONEX,,,N,N,N,N, ,N,10960,0,3,0.00,0,0,0.00,0,0,0,12600,9320,10960,0.00,0.00,0,0,11473,11216,10703,10446,9933,11345,10575,12,1640,500,6790,10,1,2306879,253,-19.16,37.03,12,0.00,-572.00,296.00,16500,20241209,-33.58,8110,20240802,35.14,15490,-29.24,20250102,9800,11.84,20250324,16500,-33.58,20241209,8110,35.14,20240802,0.00,Y,446440,500,11 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 161201 57 100.00 KONEX N N N N N 10600 -340 5 -3.11 2470130 242 0.00 10900 10900 10110 12580 9300 10940 10207.15 0.00 0 0 10940 10940 10940 10940 10940 10940 10940 12 1640 500 6780 10 1 2306879 245 -18.53 35.81 12 0.01 -572.00 296.00 16500 20241209 -35.76 8110 20240802 30.70 15490 -31.57 20250102 9800 8.16 20250324 16500 -35.76 20241209 8110 30.70 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
3 20250513 151217 57 100.00 KONEX N N N N N 10110 -830 5 -7.59 2342930 230 0.00 10900 10900 10110 12580 9300 10940 10186.65 0.00 0 0 10940 10940 10940 10940 10940 10940 10940 12 1640 500 6780 10 1 2306879 233 -17.67 34.16 12 0.01 -572.00 296.00 16500 20241209 -38.73 8110 20240802 24.66 15490 -34.73 20250102 9800 3.16 20250324 16500 -38.73 20241209 8110 24.66 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
4 20250513 141217 57 100.00 KONEX N N N N N 10880 -60 5 -0.55 1330930 130 0.00 10900 10900 10160 12580 9300 10940 10237.92 0.00 0 0 10940 10940 10940 10940 10940 10940 10940 12 1640 500 6780 10 1 2306879 251 -19.02 36.76 12 0.01 -572.00 296.00 16500 20241209 -34.06 8110 20240802 34.16 15490 -29.76 20250102 9800 11.02 20250324 16500 -34.06 20241209 8110 34.16 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
5 20250513 131220 57 100.00 KONEX N N N N N 10900 -40 5 -0.37 54500 5 0.00 10900 10900 10900 12580 9300 10940 10900.00 0.00 0 0 10940 10940 10940 10940 10940 10940 10940 12 1640 500 6780 10 1 2306879 251 -19.06 36.82 12 0.00 -572.00 296.00 16500 20241209 -33.94 8110 20240802 34.40 15490 -29.63 20250102 9800 11.22 20250324 16500 -33.94 20241209 8110 34.40 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
6 20250513 121224 57 100.00 KONEX N N N N N 10900 -40 5 -0.37 54500 5 0.00 10900 10900 10900 12580 9300 10940 10900.00 0.00 0 0 10940 10940 10940 10940 10940 10940 10940 12 1640 500 6780 10 1 2306879 251 -19.06 36.82 12 0.00 -572.00 296.00 16500 20241209 -33.94 8110 20240802 34.40 15490 -29.63 20250102 9800 11.22 20250324 16500 -33.94 20241209 8110 34.40 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
7 20250513 111221 57 100.00 KONEX N N N N N 10940 0 3 0.00 0 0 0.00 0 0 0 12580 9300 10940 0.00 0.00 0 0 10940 10940 10940 10940 10940 10940 10940 12 1640 500 6780 10 1 2306879 252 -19.13 36.96 12 0.00 -572.00 296.00 16500 20241209 -33.70 8110 20240802 34.90 15490 -29.37 20250102 9800 11.63 20250324 16500 -33.70 20241209 8110 34.90 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
8 20250513 101221 57 100.00 KONEX N N N N N 10940 0 3 0.00 0 0 0.00 0 0 0 12580 9300 10940 0.00 0.00 0 0 10940 10940 10940 10940 10940 10940 10940 12 1640 500 6780 10 1 2306879 252 -19.13 36.96 12 0.00 -572.00 296.00 16500 20241209 -33.70 8110 20240802 34.90 15490 -29.37 20250102 9800 11.63 20250324 16500 -33.70 20241209 8110 34.90 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
9 20250513 091227 57 100.00 KONEX N N N N N 10940 0 3 0.00 0 0 0.00 0 0 0 12580 9300 10940 0.00 0.00 0 0 10940 10940 10940 10940 10940 10940 10940 12 1640 500 6780 10 1 2306879 252 -19.13 36.96 12 0.00 -572.00 296.00 16500 20241209 -33.70 8110 20240802 34.90 15490 -29.37 20250102 9800 11.63 20250324 16500 -33.70 20241209 8110 34.90 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
10 20250512 161156 57 100.00 KONEX N N N N N 10940 -20 5 -0.18 0 0 0.00 0 0 0 12600 9320 10960 0.00 0.00 0 0 11473 11216 10703 10446 9933 11345 10575 12 1640 500 6790 10 1 2306879 252 -19.13 36.96 12 0.00 -572.00 296.00 16500 20241209 -33.70 8110 20240802 34.90 15490 -29.37 20250102 9800 11.63 20250324 16500 -33.70 20241209 8110 34.90 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
11 20250512 151210 57 100.00 KONEX N N N N N 10960 0 3 0.00 0 0 0.00 0 0 0 12600 9320 10960 0.00 0.00 0 0 11473 11216 10703 10446 9933 11345 10575 12 1640 500 6790 10 1 2306879 253 -19.16 37.03 12 0.00 -572.00 296.00 16500 20241209 -33.58 8110 20240802 35.14 15490 -29.24 20250102 9800 11.84 20250324 16500 -33.58 20241209 8110 35.14 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
12 20250512 141208 57 100.00 KONEX N N N N N 10960 0 3 0.00 0 0 0.00 0 0 0 12600 9320 10960 0.00 0.00 0 0 11473 11216 10703 10446 9933 11345 10575 12 1640 500 6790 10 1 2306879 253 -19.16 37.03 12 0.00 -572.00 296.00 16500 20241209 -33.58 8110 20240802 35.14 15490 -29.24 20250102 9800 11.84 20250324 16500 -33.58 20241209 8110 35.14 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N