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
448780/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
20250513,161204,57,100.00,KONEX,,,N,N,N,N, ,N,2340,90,2,4.00,25725,11,1.00,2325,2340,2325,2585,1915,2250,2338.64,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250513,151220,57,100.00,KONEX,,,N,N,N,N, ,N,2340,90,2,4.00,25725,11,1.00,2325,2340,2325,2585,1915,2250,2338.64,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250513,141220,57,100.00,KONEX,,,N,N,N,N, ,N,2340,90,2,4.00,25725,11,1.00,2325,2340,2325,2585,1915,2250,2338.64,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250513,131222,57,100.00,KONEX,,,N,N,N,N, ,N,2340,90,2,4.00,25725,11,1.00,2325,2340,2325,2585,1915,2250,2338.64,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250513,121226,57,100.00,KONEX,,,N,N,N,N, ,N,2340,90,2,4.00,25725,11,1.00,2325,2340,2325,2585,1915,2250,2338.64,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250513,111224,57,100.00,KONEX,,,N,N,N,N, ,N,2340,90,2,4.00,25725,11,1.00,2325,2340,2325,2585,1915,2250,2338.64,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250513,101224,57,100.00,KONEX,,,N,N,N,N, ,N,2340,90,2,4.00,25725,11,1.00,2325,2340,2325,2585,1915,2250,2338.64,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250513,091230,57,100.00,KONEX,,,N,N,N,N, ,N,2325,75,2,3.33,2325,1,0.09,2325,2325,2325,2585,1915,2250,2325.00,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,62,16.26,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.96,1700,20241213,36.76,2560,-9.18,20250415,1760,32.10,20250212,2800,-16.96,20240531,1700,36.76,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250512,161159,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-90,5,-3.85,2232455,1104,110400.00,2340,2340,2010,2690,1990,2340,2022.15,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,13,350,500,1400,5,1,2677680,60,15.73,0.66,12,0.04,143.00,3418.00,2800,20240531,-19.64,1700,20241213,32.35,2560,-12.11,20250415,1760,27.84,20250212,2800,-19.64,20240531,1700,32.35,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250512,151213,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-90,5,-3.85,2232455,1104,110400.00,2340,2340,2010,2690,1990,2340,2022.15,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,13,350,500,1400,5,1,2677680,60,15.73,0.66,12,0.04,143.00,3418.00,2800,20240531,-19.64,1700,20241213,32.35,2560,-12.11,20250415,1760,27.84,20250212,2800,-19.64,20240531,1700,32.35,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250512,141211,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-90,5,-3.85,2232455,1104,110400.00,2340,2340,2010,2690,1990,2340,2022.15,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,13,350,500,1400,5,1,2677680,60,15.73,0.66,12,0.04,143.00,3418.00,2800,20240531,-19.64,1700,20241213,32.35,2560,-12.11,20250415,1760,27.84,20250212,2800,-19.64,20240531,1700,32.35,20241213,0.00,Y,448780,500,13 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 161204 57 100.00 KONEX N N N N N 2340 90 2 4.00 25725 11 1.00 2325 2340 2325 2585 1915 2250 2338.64 0.00 0 0 2530 2390 2200 2060 1870 2295 1965 13 335 500 1350 5 1 2677680 63 16.36 0.68 12 0.00 143.00 3418.00 2800 20240531 -16.43 1700 20241213 37.65 2560 -8.59 20250415 1760 32.95 20250212 2800 -16.43 20240531 1700 37.65 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
3 20250513 151220 57 100.00 KONEX N N N N N 2340 90 2 4.00 25725 11 1.00 2325 2340 2325 2585 1915 2250 2338.64 0.00 0 0 2530 2390 2200 2060 1870 2295 1965 13 335 500 1350 5 1 2677680 63 16.36 0.68 12 0.00 143.00 3418.00 2800 20240531 -16.43 1700 20241213 37.65 2560 -8.59 20250415 1760 32.95 20250212 2800 -16.43 20240531 1700 37.65 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
4 20250513 141220 57 100.00 KONEX N N N N N 2340 90 2 4.00 25725 11 1.00 2325 2340 2325 2585 1915 2250 2338.64 0.00 0 0 2530 2390 2200 2060 1870 2295 1965 13 335 500 1350 5 1 2677680 63 16.36 0.68 12 0.00 143.00 3418.00 2800 20240531 -16.43 1700 20241213 37.65 2560 -8.59 20250415 1760 32.95 20250212 2800 -16.43 20240531 1700 37.65 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
5 20250513 131222 57 100.00 KONEX N N N N N 2340 90 2 4.00 25725 11 1.00 2325 2340 2325 2585 1915 2250 2338.64 0.00 0 0 2530 2390 2200 2060 1870 2295 1965 13 335 500 1350 5 1 2677680 63 16.36 0.68 12 0.00 143.00 3418.00 2800 20240531 -16.43 1700 20241213 37.65 2560 -8.59 20250415 1760 32.95 20250212 2800 -16.43 20240531 1700 37.65 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
6 20250513 121226 57 100.00 KONEX N N N N N 2340 90 2 4.00 25725 11 1.00 2325 2340 2325 2585 1915 2250 2338.64 0.00 0 0 2530 2390 2200 2060 1870 2295 1965 13 335 500 1350 5 1 2677680 63 16.36 0.68 12 0.00 143.00 3418.00 2800 20240531 -16.43 1700 20241213 37.65 2560 -8.59 20250415 1760 32.95 20250212 2800 -16.43 20240531 1700 37.65 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
7 20250513 111224 57 100.00 KONEX N N N N N 2340 90 2 4.00 25725 11 1.00 2325 2340 2325 2585 1915 2250 2338.64 0.00 0 0 2530 2390 2200 2060 1870 2295 1965 13 335 500 1350 5 1 2677680 63 16.36 0.68 12 0.00 143.00 3418.00 2800 20240531 -16.43 1700 20241213 37.65 2560 -8.59 20250415 1760 32.95 20250212 2800 -16.43 20240531 1700 37.65 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
8 20250513 101224 57 100.00 KONEX N N N N N 2340 90 2 4.00 25725 11 1.00 2325 2340 2325 2585 1915 2250 2338.64 0.00 0 0 2530 2390 2200 2060 1870 2295 1965 13 335 500 1350 5 1 2677680 63 16.36 0.68 12 0.00 143.00 3418.00 2800 20240531 -16.43 1700 20241213 37.65 2560 -8.59 20250415 1760 32.95 20250212 2800 -16.43 20240531 1700 37.65 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
9 20250513 091230 57 100.00 KONEX N N N N N 2325 75 2 3.33 2325 1 0.09 2325 2325 2325 2585 1915 2250 2325.00 0.00 0 0 2530 2390 2200 2060 1870 2295 1965 13 335 500 1350 5 1 2677680 62 16.26 0.68 12 0.00 143.00 3418.00 2800 20240531 -16.96 1700 20241213 36.76 2560 -9.18 20250415 1760 32.10 20250212 2800 -16.96 20240531 1700 36.76 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
10 20250512 161159 57 100.00 KONEX N N N N N 2250 -90 5 -3.85 2232455 1104 110400.00 2340 2340 2010 2690 1990 2340 2022.15 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 13 350 500 1400 5 1 2677680 60 15.73 0.66 12 0.04 143.00 3418.00 2800 20240531 -19.64 1700 20241213 32.35 2560 -12.11 20250415 1760 27.84 20250212 2800 -19.64 20240531 1700 32.35 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
11 20250512 151213 57 100.00 KONEX N N N N N 2250 -90 5 -3.85 2232455 1104 110400.00 2340 2340 2010 2690 1990 2340 2022.15 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 13 350 500 1400 5 1 2677680 60 15.73 0.66 12 0.04 143.00 3418.00 2800 20240531 -19.64 1700 20241213 32.35 2560 -12.11 20250415 1760 27.84 20250212 2800 -19.64 20240531 1700 32.35 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
12 20250512 141211 57 100.00 KONEX N N N N N 2250 -90 5 -3.85 2232455 1104 110400.00 2340 2340 2010 2690 1990 2340 2022.15 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 13 350 500 1400 5 1 2677680 60 15.73 0.66 12 0.04 143.00 3418.00 2800 20240531 -19.64 1700 20241213 32.35 2560 -12.11 20250415 1760 27.84 20250212 2800 -19.64 20240531 1700 32.35 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N