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
447690/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
20250513,161202,57,100.00,KONEX,,,N,N,N,N, ,N,3255,-115,5,-3.41,39225,12,21.05,3420,3420,3255,3875,2865,3370,3268.75,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,86,-2.72,-3.03,12,0.00,-1196.00,-1076.00,4165,20240614,-21.85,2505,20250225,29.94,4025,-19.13,20250311,2505,29.94,20250225,4165,-21.85,20240614,2505,29.94,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250513,151218,57,100.00,KONEX,,,N,N,N,N, ,N,3420,50,2,1.48,3420,1,1.75,3420,3420,3420,3875,2865,3370,3420.00,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2505,20250225,36.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250513,141218,57,100.00,KONEX,,,N,N,N,N, ,N,3420,50,2,1.48,3420,1,1.75,3420,3420,3420,3875,2865,3370,3420.00,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2505,20250225,36.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250513,131221,57,100.00,KONEX,,,N,N,N,N, ,N,3420,50,2,1.48,3420,1,1.75,3420,3420,3420,3875,2865,3370,3420.00,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2505,20250225,36.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250513,121225,57,100.00,KONEX,,,N,N,N,N, ,N,3420,50,2,1.48,3420,1,1.75,3420,3420,3420,3875,2865,3370,3420.00,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2505,20250225,36.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250513,111222,57,100.00,KONEX,,,N,N,N,N, ,N,3420,50,2,1.48,3420,1,1.75,3420,3420,3420,3875,2865,3370,3420.00,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2505,20250225,36.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250513,101222,57,100.00,KONEX,,,N,N,N,N, ,N,3420,50,2,1.48,3420,1,1.75,3420,3420,3420,3875,2865,3370,3420.00,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2505,20250225,36.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250513,091228,57,100.00,KONEX,,,N,N,N,N, ,N,3420,50,2,1.48,3420,1,1.75,3420,3420,3420,3875,2865,3370,3420.00,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2505,20250225,36.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250512,161157,57,100.00,KONEX,,,N,N,N,N, ,N,3370,-30,5,-0.88,192135,57,37.50,3415,3415,3370,3910,2890,3400,3370.79,0.00,0,0,3633,3516,3308,3191,2983,3412,3087,13,510,500,2040,5,1,2630256,89,-2.82,-3.13,12,0.00,-1196.00,-1076.00,4165,20240614,-19.09,2500,20240426,34.80,4025,-16.27,20250311,2505,34.53,20250225,4165,-19.09,20240614,2505,34.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250512,151211,57,100.00,KONEX,,,N,N,N,N, ,N,3415,15,2,0.44,3415,1,0.66,3415,3415,3415,3910,2890,3400,3415.00,0.00,0,0,3633,3516,3308,3191,2983,3412,3087,13,510,500,2040,5,1,2630256,90,-2.86,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.01,2500,20240426,36.60,4025,-15.16,20250311,2505,36.33,20250225,4165,-18.01,20240614,2505,36.33,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250512,141209,57,100.00,KONEX,,,N,N,N,N, ,N,3415,15,2,0.44,3415,1,0.66,3415,3415,3415,3910,2890,3400,3415.00,0.00,0,0,3633,3516,3308,3191,2983,3412,3087,13,510,500,2040,5,1,2630256,90,-2.86,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.01,2500,20240426,36.60,4025,-15.16,20250311,2505,36.33,20250225,4165,-18.01,20240614,2505,36.33,20250225,0.00,Y,447690,500,13 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 161202 57 100.00 KONEX N N N N N 3255 -115 5 -3.41 39225 12 21.05 3420 3420 3255 3875 2865 3370 3268.75 0.00 0 0 3430 3400 3385 3355 3340 3392 3347 13 505 500 2020 5 1 2630256 86 -2.72 -3.03 12 0.00 -1196.00 -1076.00 4165 20240614 -21.85 2505 20250225 29.94 4025 -19.13 20250311 2505 29.94 20250225 4165 -21.85 20240614 2505 29.94 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
3 20250513 151218 57 100.00 KONEX N N N N N 3420 50 2 1.48 3420 1 1.75 3420 3420 3420 3875 2865 3370 3420.00 0.00 0 0 3430 3400 3385 3355 3340 3392 3347 13 505 500 2020 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.89 2505 20250225 36.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
4 20250513 141218 57 100.00 KONEX N N N N N 3420 50 2 1.48 3420 1 1.75 3420 3420 3420 3875 2865 3370 3420.00 0.00 0 0 3430 3400 3385 3355 3340 3392 3347 13 505 500 2020 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.89 2505 20250225 36.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
5 20250513 131221 57 100.00 KONEX N N N N N 3420 50 2 1.48 3420 1 1.75 3420 3420 3420 3875 2865 3370 3420.00 0.00 0 0 3430 3400 3385 3355 3340 3392 3347 13 505 500 2020 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.89 2505 20250225 36.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
6 20250513 121225 57 100.00 KONEX N N N N N 3420 50 2 1.48 3420 1 1.75 3420 3420 3420 3875 2865 3370 3420.00 0.00 0 0 3430 3400 3385 3355 3340 3392 3347 13 505 500 2020 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.89 2505 20250225 36.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
7 20250513 111222 57 100.00 KONEX N N N N N 3420 50 2 1.48 3420 1 1.75 3420 3420 3420 3875 2865 3370 3420.00 0.00 0 0 3430 3400 3385 3355 3340 3392 3347 13 505 500 2020 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.89 2505 20250225 36.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
8 20250513 101222 57 100.00 KONEX N N N N N 3420 50 2 1.48 3420 1 1.75 3420 3420 3420 3875 2865 3370 3420.00 0.00 0 0 3430 3400 3385 3355 3340 3392 3347 13 505 500 2020 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.89 2505 20250225 36.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
9 20250513 091228 57 100.00 KONEX N N N N N 3420 50 2 1.48 3420 1 1.75 3420 3420 3420 3875 2865 3370 3420.00 0.00 0 0 3430 3400 3385 3355 3340 3392 3347 13 505 500 2020 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.89 2505 20250225 36.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
10 20250512 161157 57 100.00 KONEX N N N N N 3370 -30 5 -0.88 192135 57 37.50 3415 3415 3370 3910 2890 3400 3370.79 0.00 0 0 3633 3516 3308 3191 2983 3412 3087 13 510 500 2040 5 1 2630256 89 -2.82 -3.13 12 0.00 -1196.00 -1076.00 4165 20240614 -19.09 2500 20240426 34.80 4025 -16.27 20250311 2505 34.53 20250225 4165 -19.09 20240614 2505 34.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
11 20250512 151211 57 100.00 KONEX N N N N N 3415 15 2 0.44 3415 1 0.66 3415 3415 3415 3910 2890 3400 3415.00 0.00 0 0 3633 3516 3308 3191 2983 3412 3087 13 510 500 2040 5 1 2630256 90 -2.86 -3.17 12 0.00 -1196.00 -1076.00 4165 20240614 -18.01 2500 20240426 36.60 4025 -15.16 20250311 2505 36.33 20250225 4165 -18.01 20240614 2505 36.33 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
12 20250512 141209 57 100.00 KONEX N N N N N 3415 15 2 0.44 3415 1 0.66 3415 3415 3415 3910 2890 3400 3415.00 0.00 0 0 3633 3516 3308 3191 2983 3412 3087 13 510 500 2040 5 1 2630256 90 -2.86 -3.17 12 0.00 -1196.00 -1076.00 4165 20240614 -18.01 2500 20240426 36.60 4025 -15.16 20250311 2505 36.33 20250225 4165 -18.01 20240614 2505 36.33 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N