ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
149010/price/prices-20250201.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
20250211,160833,57,100.00,KONEX,,,N,N,N,N, ,N,7800,800,2,11.43,3103970,415,20.09,7200,8000,7000,8050,5950,7000,7479.45,0.00,0,0,7713,7356,6873,6516,6033,7535,6695,16,1050,500,4340,10,1,3120000,243,13.29,1.93,12,0.01,587.00,4040.00,9100,20240313,-14.29,4505,20241230,73.14,8000,-2.50,20250211,4700,65.96,20250123,9100,-14.29,20240313,4505,73.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250211,150832,57,100.00,KONEX,,,N,N,N,N, ,N,7800,800,2,11.43,3103970,415,20.09,7200,8000,7000,8050,5950,7000,7479.45,0.00,0,0,7713,7356,6873,6516,6033,7535,6695,16,1050,500,4340,10,1,3120000,243,13.29,1.93,12,0.01,587.00,4040.00,9100,20240313,-14.29,4505,20241230,73.14,8000,-2.50,20250211,4700,65.96,20250123,9100,-14.29,20240313,4505,73.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250211,140833,57,100.00,KONEX,,,N,N,N,N, ,N,7990,990,2,14.14,2194270,298,14.42,7200,8000,7000,8050,5950,7000,7363.32,0.00,0,0,7713,7356,6873,6516,6033,7535,6695,16,1050,500,4340,10,1,3120000,249,13.61,1.98,12,0.01,587.00,4040.00,9100,20240313,-12.20,4505,20241230,77.36,8000,-0.12,20250211,4700,70.00,20250123,9100,-12.20,20240313,4505,77.36,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250211,130832,57,100.00,KONEX,,,N,N,N,N, ,N,8000,1000,2,14.29,2106380,287,13.89,7200,8000,7000,8050,5950,7000,7339.30,0.00,0,0,7713,7356,6873,6516,6033,7535,6695,16,1050,500,4340,10,1,3120000,250,13.63,1.98,12,0.01,587.00,4040.00,9100,20240313,-12.09,4505,20241230,77.58,8000,0.00,20250211,4700,70.21,20250123,9100,-12.09,20240313,4505,77.58,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250211,120830,57,100.00,KONEX,,,N,N,N,N, ,N,7400,400,2,5.71,1850580,253,12.25,7200,7400,7000,8050,5950,7000,7314.55,0.00,0,0,7713,7356,6873,6516,6033,7535,6695,16,1050,500,4340,10,1,3120000,231,12.61,1.83,12,0.01,587.00,4040.00,9100,20240313,-18.68,4505,20241230,64.26,7400,0.00,20250211,4700,57.45,20250123,9100,-18.68,20240313,4505,64.26,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250211,110832,57,100.00,KONEX,,,N,N,N,N, ,N,7390,390,2,5.57,1606380,220,10.65,7200,7390,7000,8050,5950,7000,7301.73,0.00,0,0,7713,7356,6873,6516,6033,7535,6695,16,1050,500,4340,10,1,3120000,231,12.59,1.83,12,0.01,587.00,4040.00,9100,20240313,-18.79,4505,20241230,64.04,7390,0.00,20250211,4700,57.23,20250123,9100,-18.79,20240313,4505,64.04,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250211,100832,57,100.00,KONEX,,,N,N,N,N, ,N,7200,200,2,2.86,156600,22,1.06,7200,7200,7000,8050,5950,7000,7118.18,0.00,0,0,7713,7356,6873,6516,6033,7535,6695,16,1050,500,4340,10,1,3120000,225,12.27,1.78,12,0.00,587.00,4040.00,9100,20240313,-20.88,4505,20241230,59.82,7230,-0.41,20250210,4700,53.19,20250123,9100,-20.88,20240313,4505,59.82,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250211,090835,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,0,0,0.00,0,0,0,8050,5950,7000,0.00,0.00,0,0,7713,7356,6873,6516,6033,7535,6695,16,1050,500,4340,10,1,3120000,218,11.93,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.08,4505,20241230,55.38,7230,-3.18,20250210,4700,48.94,20250123,9100,-23.08,20240313,4505,55.38,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250210,160828,57,100.00,KONEX,,,N,N,N,N, ,N,7000,710,2,11.29,13959440,2066,325.35,6390,7230,6390,7230,5350,6290,6756.75,0.00,0,0,6496,6392,6186,6082,5876,6445,6135,16,940,500,3890,10,1,3120000,218,11.93,1.73,12,0.07,587.00,4040.00,9100,20240313,-23.08,4505,20241230,55.38,7230,-3.18,20250210,4700,48.94,20250123,9100,-23.08,20240313,4505,55.38,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250210,150827,57,100.00,KONEX,,,N,N,N,N, ,N,7000,710,2,11.29,13959440,2066,325.35,6390,7230,6390,7230,5350,6290,6756.75,0.00,0,0,6496,6392,6186,6082,5876,6445,6135,16,940,500,3890,10,1,3120000,218,11.93,1.73,12,0.07,587.00,4040.00,9100,20240313,-23.08,4505,20241230,55.38,7230,-3.18,20250210,4700,48.94,20250123,9100,-23.08,20240313,4505,55.38,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250210,140825,57,100.00,KONEX,,,N,N,N,N, ,N,6990,700,2,11.13,13497990,2000,314.96,6390,7230,6390,7230,5350,6290,6748.99,0.00,0,0,6496,6392,6186,6082,5876,6445,6135,16,940,500,3890,10,1,3120000,218,11.91,1.73,12,0.06,587.00,4040.00,9100,20240313,-23.19,4505,20241230,55.16,7230,-3.32,20250210,4700,48.72,20250123,9100,-23.19,20240313,4505,55.16,20241230,0.00,N,149010,500,15 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 20250211 160833 57 100.00 KONEX N N N N N 7800 800 2 11.43 3103970 415 20.09 7200 8000 7000 8050 5950 7000 7479.45 0.00 0 0 7713 7356 6873 6516 6033 7535 6695 16 1050 500 4340 10 1 3120000 243 13.29 1.93 12 0.01 587.00 4040.00 9100 20240313 -14.29 4505 20241230 73.14 8000 -2.50 20250211 4700 65.96 20250123 9100 -14.29 20240313 4505 73.14 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
3 20250211 150832 57 100.00 KONEX N N N N N 7800 800 2 11.43 3103970 415 20.09 7200 8000 7000 8050 5950 7000 7479.45 0.00 0 0 7713 7356 6873 6516 6033 7535 6695 16 1050 500 4340 10 1 3120000 243 13.29 1.93 12 0.01 587.00 4040.00 9100 20240313 -14.29 4505 20241230 73.14 8000 -2.50 20250211 4700 65.96 20250123 9100 -14.29 20240313 4505 73.14 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
4 20250211 140833 57 100.00 KONEX N N N N N 7990 990 2 14.14 2194270 298 14.42 7200 8000 7000 8050 5950 7000 7363.32 0.00 0 0 7713 7356 6873 6516 6033 7535 6695 16 1050 500 4340 10 1 3120000 249 13.61 1.98 12 0.01 587.00 4040.00 9100 20240313 -12.20 4505 20241230 77.36 8000 -0.12 20250211 4700 70.00 20250123 9100 -12.20 20240313 4505 77.36 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
5 20250211 130832 57 100.00 KONEX N N N N N 8000 1000 2 14.29 2106380 287 13.89 7200 8000 7000 8050 5950 7000 7339.30 0.00 0 0 7713 7356 6873 6516 6033 7535 6695 16 1050 500 4340 10 1 3120000 250 13.63 1.98 12 0.01 587.00 4040.00 9100 20240313 -12.09 4505 20241230 77.58 8000 0.00 20250211 4700 70.21 20250123 9100 -12.09 20240313 4505 77.58 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
6 20250211 120830 57 100.00 KONEX N N N N N 7400 400 2 5.71 1850580 253 12.25 7200 7400 7000 8050 5950 7000 7314.55 0.00 0 0 7713 7356 6873 6516 6033 7535 6695 16 1050 500 4340 10 1 3120000 231 12.61 1.83 12 0.01 587.00 4040.00 9100 20240313 -18.68 4505 20241230 64.26 7400 0.00 20250211 4700 57.45 20250123 9100 -18.68 20240313 4505 64.26 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
7 20250211 110832 57 100.00 KONEX N N N N N 7390 390 2 5.57 1606380 220 10.65 7200 7390 7000 8050 5950 7000 7301.73 0.00 0 0 7713 7356 6873 6516 6033 7535 6695 16 1050 500 4340 10 1 3120000 231 12.59 1.83 12 0.01 587.00 4040.00 9100 20240313 -18.79 4505 20241230 64.04 7390 0.00 20250211 4700 57.23 20250123 9100 -18.79 20240313 4505 64.04 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
8 20250211 100832 57 100.00 KONEX N N N N N 7200 200 2 2.86 156600 22 1.06 7200 7200 7000 8050 5950 7000 7118.18 0.00 0 0 7713 7356 6873 6516 6033 7535 6695 16 1050 500 4340 10 1 3120000 225 12.27 1.78 12 0.00 587.00 4040.00 9100 20240313 -20.88 4505 20241230 59.82 7230 -0.41 20250210 4700 53.19 20250123 9100 -20.88 20240313 4505 59.82 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
9 20250211 090835 57 100.00 KONEX N N N N N 7000 0 3 0.00 0 0 0.00 0 0 0 8050 5950 7000 0.00 0.00 0 0 7713 7356 6873 6516 6033 7535 6695 16 1050 500 4340 10 1 3120000 218 11.93 1.73 12 0.00 587.00 4040.00 9100 20240313 -23.08 4505 20241230 55.38 7230 -3.18 20250210 4700 48.94 20250123 9100 -23.08 20240313 4505 55.38 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
10 20250210 160828 57 100.00 KONEX N N N N N 7000 710 2 11.29 13959440 2066 325.35 6390 7230 6390 7230 5350 6290 6756.75 0.00 0 0 6496 6392 6186 6082 5876 6445 6135 16 940 500 3890 10 1 3120000 218 11.93 1.73 12 0.07 587.00 4040.00 9100 20240313 -23.08 4505 20241230 55.38 7230 -3.18 20250210 4700 48.94 20250123 9100 -23.08 20240313 4505 55.38 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
11 20250210 150827 57 100.00 KONEX N N N N N 7000 710 2 11.29 13959440 2066 325.35 6390 7230 6390 7230 5350 6290 6756.75 0.00 0 0 6496 6392 6186 6082 5876 6445 6135 16 940 500 3890 10 1 3120000 218 11.93 1.73 12 0.07 587.00 4040.00 9100 20240313 -23.08 4505 20241230 55.38 7230 -3.18 20250210 4700 48.94 20250123 9100 -23.08 20240313 4505 55.38 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
12 20250210 140825 57 100.00 KONEX N N N N N 6990 700 2 11.13 13497990 2000 314.96 6390 7230 6390 7230 5350 6290 6748.99 0.00 0 0 6496 6392 6186 6082 5876 6445 6135 16 940 500 3890 10 1 3120000 218 11.91 1.73 12 0.06 587.00 4040.00 9100 20240313 -23.19 4505 20241230 55.16 7230 -3.32 20250210 4700 48.72 20250123 9100 -23.19 20240313 4505 55.16 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N