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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052960/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
20250212,160521,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250212,150521,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250212,140522,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250212,130522,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250212,120522,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,0,0,0.00,0,0,0,2980,2210,2595,0.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250212,110520,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,0,0,0.00,0,0,0,2980,2210,2595,0.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250212,100521,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,0,0,0.00,0,0,0,2980,2210,2595,0.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250212,090524,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,0,0,0.00,0,0,0,2980,2210,2595,0.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250211,160522,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,30.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250211,150522,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,30.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250211,140522,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,30.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 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 20250212 160521 57 100.00 KONEX N N N N N 2595 0 3 0.00 7785 3 100.00 2595 2595 2595 2980 2210 2595 2595.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
3 20250212 150521 57 100.00 KONEX N N N N N 2595 0 3 0.00 7785 3 100.00 2595 2595 2595 2980 2210 2595 2595.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
4 20250212 140522 57 100.00 KONEX N N N N N 2595 0 3 0.00 7785 3 100.00 2595 2595 2595 2980 2210 2595 2595.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
5 20250212 130522 57 100.00 KONEX N N N N N 2595 0 3 0.00 7785 3 100.00 2595 2595 2595 2980 2210 2595 2595.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
6 20250212 120522 57 100.00 KONEX N N N N N 2595 0 3 0.00 0 0 0.00 0 0 0 2980 2210 2595 0.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
7 20250212 110520 57 100.00 KONEX N N N N N 2595 0 3 0.00 0 0 0.00 0 0 0 2980 2210 2595 0.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
8 20250212 100521 57 100.00 KONEX N N N N N 2595 0 3 0.00 0 0 0.00 0 0 0 2980 2210 2595 0.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
9 20250212 090524 57 100.00 KONEX N N N N N 2595 0 3 0.00 0 0 0.00 0 0 0 2980 2210 2595 0.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
10 20250211 160522 57 100.00 KONEX N N N N N 2595 0 3 0.00 7785 3 30.00 2595 2595 2595 2980 2210 2595 2595.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
11 20250211 150522 57 100.00 KONEX N N N N N 2595 0 3 0.00 7785 3 30.00 2595 2595 2595 2980 2210 2595 2595.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
12 20250211 140522 57 100.00 KONEX N N N N N 2595 0 3 0.00 7785 3 30.00 2595 2595 2595 2980 2210 2595 2595.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N