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
448780/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
20250211,161241,57,100.00,KONEX,,,N,N,N,N, ,N,2035,37,2,1.85,598610,294,9800.00,2190,2190,2035,2295,1699,1998,2057.86,0.00,0,0,2227,2112,2055,1940,1883,2084,1912,13,297,500,1190,5,1,2677680,54,46.25,0.65,12,0.01,44.00,3133.00,2800,20240531,-27.32,1700,20241213,19.71,2330,-12.66,20250117,1785,14.01,20250205,2800,-27.32,20240531,1700,19.71,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250211,151242,57,100.00,KONEX,,,N,N,N,N, ,N,2050,52,2,2.60,24740,12,400.00,2190,2190,2050,2295,1699,1998,2061.67,0.00,0,0,2227,2112,2055,1940,1883,2084,1912,13,297,500,1190,5,1,2677680,55,46.59,0.65,12,0.00,44.00,3133.00,2800,20240531,-26.79,1700,20241213,20.59,2330,-12.02,20250117,1785,14.85,20250205,2800,-26.79,20240531,1700,20.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250211,141240,57,100.00,KONEX,,,N,N,N,N, ,N,2050,52,2,2.60,24740,12,400.00,2190,2190,2050,2295,1699,1998,2061.67,0.00,0,0,2227,2112,2055,1940,1883,2084,1912,13,297,500,1190,5,1,2677680,55,46.59,0.65,12,0.00,44.00,3133.00,2800,20240531,-26.79,1700,20241213,20.59,2330,-12.02,20250117,1785,14.85,20250205,2800,-26.79,20240531,1700,20.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250211,131242,57,100.00,KONEX,,,N,N,N,N, ,N,2050,52,2,2.60,24740,12,400.00,2190,2190,2050,2295,1699,1998,2061.67,0.00,0,0,2227,2112,2055,1940,1883,2084,1912,13,297,500,1190,5,1,2677680,55,46.59,0.65,12,0.00,44.00,3133.00,2800,20240531,-26.79,1700,20241213,20.59,2330,-12.02,20250117,1785,14.85,20250205,2800,-26.79,20240531,1700,20.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250211,121239,57,100.00,KONEX,,,N,N,N,N, ,N,2050,52,2,2.60,24740,12,400.00,2190,2190,2050,2295,1699,1998,2061.67,0.00,0,0,2227,2112,2055,1940,1883,2084,1912,13,297,500,1190,5,1,2677680,55,46.59,0.65,12,0.00,44.00,3133.00,2800,20240531,-26.79,1700,20241213,20.59,2330,-12.02,20250117,1785,14.85,20250205,2800,-26.79,20240531,1700,20.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250211,111241,57,100.00,KONEX,,,N,N,N,N, ,N,2190,192,2,9.61,2190,1,33.33,2190,2190,2190,2295,1699,1998,2190.00,0.00,0,0,2227,2112,2055,1940,1883,2084,1912,13,297,500,1190,5,1,2677680,59,49.77,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.79,1700,20241213,28.82,2330,-6.01,20250117,1785,22.69,20250205,2800,-21.79,20240531,1700,28.82,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250211,101238,57,100.00,KONEX,,,N,N,N,N, ,N,2190,192,2,9.61,2190,1,33.33,2190,2190,2190,2295,1699,1998,2190.00,0.00,0,0,2227,2112,2055,1940,1883,2084,1912,13,297,500,1190,5,1,2677680,59,49.77,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.79,1700,20241213,28.82,2330,-6.01,20250117,1785,22.69,20250205,2800,-21.79,20240531,1700,28.82,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250211,091246,57,100.00,KONEX,,,N,N,N,N, ,N,2190,192,2,9.61,2190,1,33.33,2190,2190,2190,2295,1699,1998,2190.00,0.00,0,0,2227,2112,2055,1940,1883,2084,1912,13,297,500,1190,5,1,2677680,59,49.77,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.79,1700,20241213,28.82,2330,-6.01,20250117,1785,22.69,20250205,2800,-21.79,20240531,1700,28.82,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250210,161232,57,100.00,KONEX,,,N,N,N,N, ,N,1998,108,2,5.71,6168,3,1.67,2170,2170,1998,2170,1607,1890,2056.00,0.00,0,0,2290,2090,1990,1790,1690,2040,1740,13,280,500,1130,1,1,2677680,54,45.41,0.64,12,0.00,44.00,3133.00,2800,20240531,-28.64,1700,20241213,17.53,2330,-14.25,20250117,1785,11.93,20250205,2800,-28.64,20240531,1700,17.53,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250210,151233,57,100.00,KONEX,,,N,N,N,N, ,N,2000,110,2,5.82,4170,2,1.11,2170,2170,2000,2170,1607,1890,2085.00,0.00,0,0,2290,2090,1990,1790,1690,2040,1740,13,280,500,1130,5,1,2677680,54,45.45,0.64,12,0.00,44.00,3133.00,2800,20240531,-28.57,1700,20241213,17.65,2330,-14.16,20250117,1785,12.04,20250205,2800,-28.57,20240531,1700,17.65,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250210,141231,57,100.00,KONEX,,,N,N,N,N, ,N,2000,110,2,5.82,4170,2,1.11,2170,2170,2000,2170,1607,1890,2085.00,0.00,0,0,2290,2090,1990,1790,1690,2040,1740,13,280,500,1130,5,1,2677680,54,45.45,0.64,12,0.00,44.00,3133.00,2800,20240531,-28.57,1700,20241213,17.65,2330,-14.16,20250117,1785,12.04,20250205,2800,-28.57,20240531,1700,17.65,20241213,0.00,N,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 20250211 161241 57 100.00 KONEX N N N N N 2035 37 2 1.85 598610 294 9800.00 2190 2190 2035 2295 1699 1998 2057.86 0.00 0 0 2227 2112 2055 1940 1883 2084 1912 13 297 500 1190 5 1 2677680 54 46.25 0.65 12 0.01 44.00 3133.00 2800 20240531 -27.32 1700 20241213 19.71 2330 -12.66 20250117 1785 14.01 20250205 2800 -27.32 20240531 1700 19.71 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
3 20250211 151242 57 100.00 KONEX N N N N N 2050 52 2 2.60 24740 12 400.00 2190 2190 2050 2295 1699 1998 2061.67 0.00 0 0 2227 2112 2055 1940 1883 2084 1912 13 297 500 1190 5 1 2677680 55 46.59 0.65 12 0.00 44.00 3133.00 2800 20240531 -26.79 1700 20241213 20.59 2330 -12.02 20250117 1785 14.85 20250205 2800 -26.79 20240531 1700 20.59 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
4 20250211 141240 57 100.00 KONEX N N N N N 2050 52 2 2.60 24740 12 400.00 2190 2190 2050 2295 1699 1998 2061.67 0.00 0 0 2227 2112 2055 1940 1883 2084 1912 13 297 500 1190 5 1 2677680 55 46.59 0.65 12 0.00 44.00 3133.00 2800 20240531 -26.79 1700 20241213 20.59 2330 -12.02 20250117 1785 14.85 20250205 2800 -26.79 20240531 1700 20.59 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
5 20250211 131242 57 100.00 KONEX N N N N N 2050 52 2 2.60 24740 12 400.00 2190 2190 2050 2295 1699 1998 2061.67 0.00 0 0 2227 2112 2055 1940 1883 2084 1912 13 297 500 1190 5 1 2677680 55 46.59 0.65 12 0.00 44.00 3133.00 2800 20240531 -26.79 1700 20241213 20.59 2330 -12.02 20250117 1785 14.85 20250205 2800 -26.79 20240531 1700 20.59 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
6 20250211 121239 57 100.00 KONEX N N N N N 2050 52 2 2.60 24740 12 400.00 2190 2190 2050 2295 1699 1998 2061.67 0.00 0 0 2227 2112 2055 1940 1883 2084 1912 13 297 500 1190 5 1 2677680 55 46.59 0.65 12 0.00 44.00 3133.00 2800 20240531 -26.79 1700 20241213 20.59 2330 -12.02 20250117 1785 14.85 20250205 2800 -26.79 20240531 1700 20.59 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
7 20250211 111241 57 100.00 KONEX N N N N N 2190 192 2 9.61 2190 1 33.33 2190 2190 2190 2295 1699 1998 2190.00 0.00 0 0 2227 2112 2055 1940 1883 2084 1912 13 297 500 1190 5 1 2677680 59 49.77 0.70 12 0.00 44.00 3133.00 2800 20240531 -21.79 1700 20241213 28.82 2330 -6.01 20250117 1785 22.69 20250205 2800 -21.79 20240531 1700 28.82 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
8 20250211 101238 57 100.00 KONEX N N N N N 2190 192 2 9.61 2190 1 33.33 2190 2190 2190 2295 1699 1998 2190.00 0.00 0 0 2227 2112 2055 1940 1883 2084 1912 13 297 500 1190 5 1 2677680 59 49.77 0.70 12 0.00 44.00 3133.00 2800 20240531 -21.79 1700 20241213 28.82 2330 -6.01 20250117 1785 22.69 20250205 2800 -21.79 20240531 1700 28.82 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
9 20250211 091246 57 100.00 KONEX N N N N N 2190 192 2 9.61 2190 1 33.33 2190 2190 2190 2295 1699 1998 2190.00 0.00 0 0 2227 2112 2055 1940 1883 2084 1912 13 297 500 1190 5 1 2677680 59 49.77 0.70 12 0.00 44.00 3133.00 2800 20240531 -21.79 1700 20241213 28.82 2330 -6.01 20250117 1785 22.69 20250205 2800 -21.79 20240531 1700 28.82 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
10 20250210 161232 57 100.00 KONEX N N N N N 1998 108 2 5.71 6168 3 1.67 2170 2170 1998 2170 1607 1890 2056.00 0.00 0 0 2290 2090 1990 1790 1690 2040 1740 13 280 500 1130 1 1 2677680 54 45.41 0.64 12 0.00 44.00 3133.00 2800 20240531 -28.64 1700 20241213 17.53 2330 -14.25 20250117 1785 11.93 20250205 2800 -28.64 20240531 1700 17.53 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
11 20250210 151233 57 100.00 KONEX N N N N N 2000 110 2 5.82 4170 2 1.11 2170 2170 2000 2170 1607 1890 2085.00 0.00 0 0 2290 2090 1990 1790 1690 2040 1740 13 280 500 1130 5 1 2677680 54 45.45 0.64 12 0.00 44.00 3133.00 2800 20240531 -28.57 1700 20241213 17.65 2330 -14.16 20250117 1785 12.04 20250205 2800 -28.57 20240531 1700 17.65 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
12 20250210 141231 57 100.00 KONEX N N N N N 2000 110 2 5.82 4170 2 1.11 2170 2170 2000 2170 1607 1890 2085.00 0.00 0 0 2290 2090 1990 1790 1690 2040 1740 13 280 500 1130 5 1 2677680 54 45.45 0.64 12 0.00 44.00 3133.00 2800 20240531 -28.57 1700 20241213 17.65 2330 -14.16 20250117 1785 12.04 20250205 2800 -28.57 20240531 1700 17.65 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N