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
102950/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
20250212,160734,57,100.00,KONEX,,,N,N,N,N, ,N,2395,-120,5,-4.77,8907140,3766,379.64,2515,2515,2300,2890,2140,2515,2365.15,0.00,0,0,2985,2750,2530,2295,2075,2640,2185,69,375,500,1600,5,1,13121903,314,23.95,0.82,12,0.03,100.00,2927.00,4483,20240207,-46.58,2100,20250204,14.05,3095,-22.62,20250106,2100,14.05,20250204,4395,-45.51,20240927,2100,14.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250212,150734,57,100.00,KONEX,,,N,N,N,N, ,N,2395,-120,5,-4.77,8883190,3756,378.63,2515,2515,2300,2890,2140,2515,2365.07,0.00,0,0,2985,2750,2530,2295,2075,2640,2185,69,375,500,1600,5,1,13121903,314,23.95,0.82,12,0.03,100.00,2927.00,4483,20240207,-46.58,2100,20250204,14.05,3095,-22.62,20250106,2100,14.05,20250204,4395,-45.51,20240927,2100,14.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250212,140735,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-115,5,-4.57,8844815,3740,377.02,2515,2515,2300,2890,2140,2515,2364.92,0.00,0,0,2985,2750,2530,2295,2075,2640,2185,69,375,500,1600,5,1,13121903,315,24.00,0.82,12,0.03,100.00,2927.00,4483,20240207,-46.46,2100,20250204,14.29,3095,-22.46,20250106,2100,14.29,20250204,4395,-45.39,20240927,2100,14.29,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250212,130737,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-115,5,-4.57,8818415,3729,375.91,2515,2515,2300,2890,2140,2515,2364.82,0.00,0,0,2985,2750,2530,2295,2075,2640,2185,69,375,500,1600,5,1,13121903,315,24.00,0.82,12,0.03,100.00,2927.00,4483,20240207,-46.46,2100,20250204,14.29,3095,-22.46,20250106,2100,14.29,20250204,4395,-45.39,20240927,2100,14.29,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250212,120733,57,100.00,KONEX,,,N,N,N,N, ,N,2445,-70,5,-2.78,8028125,3396,342.34,2515,2515,2300,2890,2140,2515,2363.99,0.00,0,0,2985,2750,2530,2295,2075,2640,2185,69,375,500,1600,5,1,13121903,321,24.45,0.84,12,0.03,100.00,2927.00,4483,20240207,-45.46,2100,20250204,16.43,3095,-21.00,20250106,2100,16.43,20250204,4395,-44.37,20240927,2100,16.43,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250212,110732,57,100.00,KONEX,,,N,N,N,N, ,N,2445,-70,5,-2.78,8028125,3396,342.34,2515,2515,2300,2890,2140,2515,2363.99,0.00,0,0,2985,2750,2530,2295,2075,2640,2185,69,375,500,1600,5,1,13121903,321,24.45,0.84,12,0.03,100.00,2927.00,4483,20240207,-45.46,2100,20250204,16.43,3095,-21.00,20250106,2100,16.43,20250204,4395,-44.37,20240927,2100,16.43,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250212,100727,57,100.00,KONEX,,,N,N,N,N, ,N,2435,-80,5,-3.18,6590050,2805,282.76,2515,2515,2300,2890,2140,2515,2349.39,0.00,0,0,2985,2750,2530,2295,2075,2640,2185,69,375,500,1600,5,1,13121903,320,24.35,0.83,12,0.02,100.00,2927.00,4483,20240207,-45.68,2100,20250204,15.95,3095,-21.32,20250106,2100,15.95,20250204,4395,-44.60,20240927,2100,15.95,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250212,090731,57,100.00,KONEX,,,N,N,N,N, ,N,2515,0,3,0.00,1033665,411,41.43,2515,2515,2515,2890,2140,2515,2515.00,0.00,0,0,2985,2750,2530,2295,2075,2640,2185,69,375,500,1600,5,1,13121903,330,25.15,0.86,12,0.00,100.00,2927.00,4483,20240207,-43.90,2100,20250204,19.76,3095,-18.74,20250106,2100,19.76,20250204,4395,-42.78,20240927,2100,19.76,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250211,160735,57,100.00,KONEX,,,N,N,N,N, ,N,2515,90,2,3.71,2482050,992,55.67,2765,2765,2310,2785,2065,2425,2502.07,0.00,0,0,2828,2626,2448,2246,2068,2727,2347,69,360,500,1550,5,1,13121903,330,25.15,0.86,12,0.01,100.00,2927.00,4483,20240207,-43.90,2100,20250204,19.76,3095,-18.74,20250106,2100,19.76,20250204,4395,-42.78,20240927,2100,19.76,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250211,150735,57,100.00,KONEX,,,N,N,N,N, ,N,2525,100,2,4.12,1624650,652,36.59,2765,2765,2310,2785,2065,2425,2491.79,0.00,0,0,2828,2626,2448,2246,2068,2727,2347,69,360,500,1550,5,1,13121903,331,25.25,0.86,12,0.00,100.00,2927.00,4483,20240207,-43.68,2100,20250204,20.24,3095,-18.42,20250106,2100,20.24,20250204,4395,-42.55,20240927,2100,20.24,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250211,140736,57,100.00,KONEX,,,N,N,N,N, ,N,2540,115,2,4.74,1265875,501,28.11,2765,2765,2310,2785,2065,2425,2526.70,0.00,0,0,2828,2626,2448,2246,2068,2727,2347,69,360,500,1550,5,1,13121903,333,25.40,0.87,12,0.00,100.00,2927.00,4483,20240207,-43.34,2100,20250204,20.95,3095,-17.93,20250106,2100,20.95,20250204,4395,-42.21,20240927,2100,20.95,20250204,0.00,N,102950,500,69 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 160734 57 100.00 KONEX N N N N N 2395 -120 5 -4.77 8907140 3766 379.64 2515 2515 2300 2890 2140 2515 2365.15 0.00 0 0 2985 2750 2530 2295 2075 2640 2185 69 375 500 1600 5 1 13121903 314 23.95 0.82 12 0.03 100.00 2927.00 4483 20240207 -46.58 2100 20250204 14.05 3095 -22.62 20250106 2100 14.05 20250204 4395 -45.51 20240927 2100 14.05 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
3 20250212 150734 57 100.00 KONEX N N N N N 2395 -120 5 -4.77 8883190 3756 378.63 2515 2515 2300 2890 2140 2515 2365.07 0.00 0 0 2985 2750 2530 2295 2075 2640 2185 69 375 500 1600 5 1 13121903 314 23.95 0.82 12 0.03 100.00 2927.00 4483 20240207 -46.58 2100 20250204 14.05 3095 -22.62 20250106 2100 14.05 20250204 4395 -45.51 20240927 2100 14.05 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
4 20250212 140735 57 100.00 KONEX N N N N N 2400 -115 5 -4.57 8844815 3740 377.02 2515 2515 2300 2890 2140 2515 2364.92 0.00 0 0 2985 2750 2530 2295 2075 2640 2185 69 375 500 1600 5 1 13121903 315 24.00 0.82 12 0.03 100.00 2927.00 4483 20240207 -46.46 2100 20250204 14.29 3095 -22.46 20250106 2100 14.29 20250204 4395 -45.39 20240927 2100 14.29 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
5 20250212 130737 57 100.00 KONEX N N N N N 2400 -115 5 -4.57 8818415 3729 375.91 2515 2515 2300 2890 2140 2515 2364.82 0.00 0 0 2985 2750 2530 2295 2075 2640 2185 69 375 500 1600 5 1 13121903 315 24.00 0.82 12 0.03 100.00 2927.00 4483 20240207 -46.46 2100 20250204 14.29 3095 -22.46 20250106 2100 14.29 20250204 4395 -45.39 20240927 2100 14.29 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
6 20250212 120733 57 100.00 KONEX N N N N N 2445 -70 5 -2.78 8028125 3396 342.34 2515 2515 2300 2890 2140 2515 2363.99 0.00 0 0 2985 2750 2530 2295 2075 2640 2185 69 375 500 1600 5 1 13121903 321 24.45 0.84 12 0.03 100.00 2927.00 4483 20240207 -45.46 2100 20250204 16.43 3095 -21.00 20250106 2100 16.43 20250204 4395 -44.37 20240927 2100 16.43 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
7 20250212 110732 57 100.00 KONEX N N N N N 2445 -70 5 -2.78 8028125 3396 342.34 2515 2515 2300 2890 2140 2515 2363.99 0.00 0 0 2985 2750 2530 2295 2075 2640 2185 69 375 500 1600 5 1 13121903 321 24.45 0.84 12 0.03 100.00 2927.00 4483 20240207 -45.46 2100 20250204 16.43 3095 -21.00 20250106 2100 16.43 20250204 4395 -44.37 20240927 2100 16.43 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
8 20250212 100727 57 100.00 KONEX N N N N N 2435 -80 5 -3.18 6590050 2805 282.76 2515 2515 2300 2890 2140 2515 2349.39 0.00 0 0 2985 2750 2530 2295 2075 2640 2185 69 375 500 1600 5 1 13121903 320 24.35 0.83 12 0.02 100.00 2927.00 4483 20240207 -45.68 2100 20250204 15.95 3095 -21.32 20250106 2100 15.95 20250204 4395 -44.60 20240927 2100 15.95 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
9 20250212 090731 57 100.00 KONEX N N N N N 2515 0 3 0.00 1033665 411 41.43 2515 2515 2515 2890 2140 2515 2515.00 0.00 0 0 2985 2750 2530 2295 2075 2640 2185 69 375 500 1600 5 1 13121903 330 25.15 0.86 12 0.00 100.00 2927.00 4483 20240207 -43.90 2100 20250204 19.76 3095 -18.74 20250106 2100 19.76 20250204 4395 -42.78 20240927 2100 19.76 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
10 20250211 160735 57 100.00 KONEX N N N N N 2515 90 2 3.71 2482050 992 55.67 2765 2765 2310 2785 2065 2425 2502.07 0.00 0 0 2828 2626 2448 2246 2068 2727 2347 69 360 500 1550 5 1 13121903 330 25.15 0.86 12 0.01 100.00 2927.00 4483 20240207 -43.90 2100 20250204 19.76 3095 -18.74 20250106 2100 19.76 20250204 4395 -42.78 20240927 2100 19.76 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
11 20250211 150735 57 100.00 KONEX N N N N N 2525 100 2 4.12 1624650 652 36.59 2765 2765 2310 2785 2065 2425 2491.79 0.00 0 0 2828 2626 2448 2246 2068 2727 2347 69 360 500 1550 5 1 13121903 331 25.25 0.86 12 0.00 100.00 2927.00 4483 20240207 -43.68 2100 20250204 20.24 3095 -18.42 20250106 2100 20.24 20250204 4395 -42.55 20240927 2100 20.24 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
12 20250211 140736 57 100.00 KONEX N N N N N 2540 115 2 4.74 1265875 501 28.11 2765 2765 2310 2785 2065 2425 2526.70 0.00 0 0 2828 2626 2448 2246 2068 2727 2347 69 360 500 1550 5 1 13121903 333 25.40 0.87 12 0.00 100.00 2927.00 4483 20240207 -43.34 2100 20250204 20.95 3095 -17.93 20250106 2100 20.95 20250204 4395 -42.21 20240927 2100 20.95 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N