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
456570/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
20250513,161215,57,100.00,KONEX,,,N,N,N,N, ,N,11690,140,2,1.21,395370,34,2.21,11850,11850,11320,13280,9820,11550,11628.53,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,583,-7.33,-3.38,12,0.00,-1594.00,-3459.00,17810,20240924,-34.36,6970,20241223,67.72,14480,-19.27,20250218,7910,47.79,20250211,17810,-34.36,20240924,6970,67.72,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250513,151232,57,100.00,KONEX,,,N,N,N,N, ,N,11690,140,2,1.21,395370,34,2.21,11850,11850,11320,13280,9820,11550,11628.53,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,583,-7.33,-3.38,12,0.00,-1594.00,-3459.00,17810,20240924,-34.36,6970,20241223,67.72,14480,-19.27,20250218,7910,47.79,20250211,17810,-34.36,20240924,6970,67.72,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250513,141231,57,100.00,KONEX,,,N,N,N,N, ,N,11320,-230,5,-1.99,360280,31,2.02,11850,11850,11320,13280,9820,11550,11621.94,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,565,-7.10,-3.27,12,0.00,-1594.00,-3459.00,17810,20240924,-36.44,6970,20241223,62.41,14480,-21.82,20250218,7910,43.11,20250211,17810,-36.44,20240924,6970,62.41,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250513,131234,57,100.00,KONEX,,,N,N,N,N, ,N,11700,150,2,1.30,257640,22,1.43,11850,11850,11700,13280,9820,11550,11710.91,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,584,-7.34,-3.38,12,0.00,-1594.00,-3459.00,17810,20240924,-34.31,6970,20241223,67.86,14480,-19.20,20250218,7910,47.91,20250211,17810,-34.31,20240924,6970,67.86,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250513,121238,57,100.00,KONEX,,,N,N,N,N, ,N,11700,150,2,1.30,93840,8,0.52,11850,11850,11700,13280,9820,11550,11730.00,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,584,-7.34,-3.38,12,0.00,-1594.00,-3459.00,17810,20240924,-34.31,6970,20241223,67.86,14480,-19.20,20250218,7910,47.91,20250211,17810,-34.31,20240924,6970,67.86,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250513,111236,57,100.00,KONEX,,,N,N,N,N, ,N,11700,150,2,1.30,35340,3,0.20,11850,11850,11700,13280,9820,11550,11780.00,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,584,-7.34,-3.38,12,0.00,-1594.00,-3459.00,17810,20240924,-34.31,6970,20241223,67.86,14480,-19.20,20250218,7910,47.91,20250211,17810,-34.31,20240924,6970,67.86,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250513,101236,57,100.00,KONEX,,,N,N,N,N, ,N,11850,300,2,2.60,11850,1,0.07,11850,11850,11850,13280,9820,11550,11850.00,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,591,-7.43,-3.43,12,0.00,-1594.00,-3459.00,17810,20240924,-33.46,6970,20241223,70.01,14480,-18.16,20250218,7910,49.81,20250211,17810,-33.46,20240924,6970,70.01,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250513,091242,57,100.00,KONEX,,,N,N,N,N, ,N,11850,300,2,2.60,11850,1,0.07,11850,11850,11850,13280,9820,11550,11850.00,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,591,-7.43,-3.43,12,0.00,-1594.00,-3459.00,17810,20240924,-33.46,6970,20241223,70.01,14480,-18.16,20250218,7910,49.81,20250211,17810,-33.46,20240924,6970,70.01,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250512,161210,57,100.00,KONEX,,,N,N,N,N, ,N,11550,-150,5,-1.28,17952510,1537,95.70,11690,11940,11450,13450,9950,11700,11680.23,0.00,0,0,11966,11832,11566,11432,11166,11900,11500,25,1750,500,7020,10,1,4988535,576,-7.25,-3.34,12,0.03,-1594.00,-3459.00,17810,20240924,-35.15,6970,20241223,65.71,14480,-20.23,20250218,7910,46.02,20250211,17810,-35.15,20240924,6970,65.71,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250512,151224,57,100.00,KONEX,,,N,N,N,N, ,N,11550,-150,5,-1.28,17952510,1537,95.70,11690,11940,11450,13450,9950,11700,11680.23,0.00,0,0,11966,11832,11566,11432,11166,11900,11500,25,1750,500,7020,10,1,4988535,576,-7.25,-3.34,12,0.03,-1594.00,-3459.00,17810,20240924,-35.15,6970,20241223,65.71,14480,-20.23,20250218,7910,46.02,20250211,17810,-35.15,20240924,6970,65.71,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
20250512,141222,57,100.00,KONEX,,,N,N,N,N, ,N,11550,-150,5,-1.28,16878360,1444,89.91,11690,11940,11450,13450,9950,11700,11688.61,0.00,0,0,11966,11832,11566,11432,11166,11900,11500,25,1750,500,7020,10,1,4988535,576,-7.25,-3.34,12,0.03,-1594.00,-3459.00,17810,20240924,-35.15,6970,20241223,65.71,14480,-20.23,20250218,7910,46.02,20250211,17810,-35.15,20240924,6970,65.71,20241223,0.00,Y,456570,500,24 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 161215 57 100.00 KONEX N N N N N 11690 140 2 1.21 395370 34 2.21 11850 11850 11320 13280 9820 11550 11628.53 0.00 0 0 12136 11842 11646 11352 11156 11745 11255 25 1730 500 6930 10 1 4988535 583 -7.33 -3.38 12 0.00 -1594.00 -3459.00 17810 20240924 -34.36 6970 20241223 67.72 14480 -19.27 20250218 7910 47.79 20250211 17810 -34.36 20240924 6970 67.72 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
3 20250513 151232 57 100.00 KONEX N N N N N 11690 140 2 1.21 395370 34 2.21 11850 11850 11320 13280 9820 11550 11628.53 0.00 0 0 12136 11842 11646 11352 11156 11745 11255 25 1730 500 6930 10 1 4988535 583 -7.33 -3.38 12 0.00 -1594.00 -3459.00 17810 20240924 -34.36 6970 20241223 67.72 14480 -19.27 20250218 7910 47.79 20250211 17810 -34.36 20240924 6970 67.72 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
4 20250513 141231 57 100.00 KONEX N N N N N 11320 -230 5 -1.99 360280 31 2.02 11850 11850 11320 13280 9820 11550 11621.94 0.00 0 0 12136 11842 11646 11352 11156 11745 11255 25 1730 500 6930 10 1 4988535 565 -7.10 -3.27 12 0.00 -1594.00 -3459.00 17810 20240924 -36.44 6970 20241223 62.41 14480 -21.82 20250218 7910 43.11 20250211 17810 -36.44 20240924 6970 62.41 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
5 20250513 131234 57 100.00 KONEX N N N N N 11700 150 2 1.30 257640 22 1.43 11850 11850 11700 13280 9820 11550 11710.91 0.00 0 0 12136 11842 11646 11352 11156 11745 11255 25 1730 500 6930 10 1 4988535 584 -7.34 -3.38 12 0.00 -1594.00 -3459.00 17810 20240924 -34.31 6970 20241223 67.86 14480 -19.20 20250218 7910 47.91 20250211 17810 -34.31 20240924 6970 67.86 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
6 20250513 121238 57 100.00 KONEX N N N N N 11700 150 2 1.30 93840 8 0.52 11850 11850 11700 13280 9820 11550 11730.00 0.00 0 0 12136 11842 11646 11352 11156 11745 11255 25 1730 500 6930 10 1 4988535 584 -7.34 -3.38 12 0.00 -1594.00 -3459.00 17810 20240924 -34.31 6970 20241223 67.86 14480 -19.20 20250218 7910 47.91 20250211 17810 -34.31 20240924 6970 67.86 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
7 20250513 111236 57 100.00 KONEX N N N N N 11700 150 2 1.30 35340 3 0.20 11850 11850 11700 13280 9820 11550 11780.00 0.00 0 0 12136 11842 11646 11352 11156 11745 11255 25 1730 500 6930 10 1 4988535 584 -7.34 -3.38 12 0.00 -1594.00 -3459.00 17810 20240924 -34.31 6970 20241223 67.86 14480 -19.20 20250218 7910 47.91 20250211 17810 -34.31 20240924 6970 67.86 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
8 20250513 101236 57 100.00 KONEX N N N N N 11850 300 2 2.60 11850 1 0.07 11850 11850 11850 13280 9820 11550 11850.00 0.00 0 0 12136 11842 11646 11352 11156 11745 11255 25 1730 500 6930 10 1 4988535 591 -7.43 -3.43 12 0.00 -1594.00 -3459.00 17810 20240924 -33.46 6970 20241223 70.01 14480 -18.16 20250218 7910 49.81 20250211 17810 -33.46 20240924 6970 70.01 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
9 20250513 091242 57 100.00 KONEX N N N N N 11850 300 2 2.60 11850 1 0.07 11850 11850 11850 13280 9820 11550 11850.00 0.00 0 0 12136 11842 11646 11352 11156 11745 11255 25 1730 500 6930 10 1 4988535 591 -7.43 -3.43 12 0.00 -1594.00 -3459.00 17810 20240924 -33.46 6970 20241223 70.01 14480 -18.16 20250218 7910 49.81 20250211 17810 -33.46 20240924 6970 70.01 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
10 20250512 161210 57 100.00 KONEX N N N N N 11550 -150 5 -1.28 17952510 1537 95.70 11690 11940 11450 13450 9950 11700 11680.23 0.00 0 0 11966 11832 11566 11432 11166 11900 11500 25 1750 500 7020 10 1 4988535 576 -7.25 -3.34 12 0.03 -1594.00 -3459.00 17810 20240924 -35.15 6970 20241223 65.71 14480 -20.23 20250218 7910 46.02 20250211 17810 -35.15 20240924 6970 65.71 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
11 20250512 151224 57 100.00 KONEX N N N N N 11550 -150 5 -1.28 17952510 1537 95.70 11690 11940 11450 13450 9950 11700 11680.23 0.00 0 0 11966 11832 11566 11432 11166 11900 11500 25 1750 500 7020 10 1 4988535 576 -7.25 -3.34 12 0.03 -1594.00 -3459.00 17810 20240924 -35.15 6970 20241223 65.71 14480 -20.23 20250218 7910 46.02 20250211 17810 -35.15 20240924 6970 65.71 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N
12 20250512 141222 57 100.00 KONEX N N N N N 11550 -150 5 -1.28 16878360 1444 89.91 11690 11940 11450 13450 9950 11700 11688.61 0.00 0 0 11966 11832 11566 11432 11166 11900 11500 25 1750 500 7020 10 1 4988535 576 -7.25 -3.34 12 0.03 -1594.00 -3459.00 17810 20240924 -35.15 6970 20241223 65.71 14480 -20.23 20250218 7910 46.02 20250211 17810 -35.15 20240924 6970 65.71 20241223 0.00 Y 456570 500 24 억 0 N N 0 N 00 N