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
136660/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
20250212,160817,57,100.00,KONEX,,,N,N,N,N, ,N,1290,-2,5,-0.15,266290,221,58.31,1300,1300,1200,1485,1099,1292,1204.93,0.00,0,0,1482,1386,1203,1107,924,1435,1156,12,193,500,770,1,1,2360950,30,-0.49,0.29,12,0.01,-2628.00,4450.00,8160,20240312,-84.19,900,20250114,43.33,1400,-7.86,20250107,900,43.33,20250114,2160,-40.28,20241213,246,424.39,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250212,150815,57,100.00,KONEX,,,N,N,N,N, ,N,1290,-2,5,-0.15,266290,221,58.31,1300,1300,1200,1485,1099,1292,1204.93,0.00,0,0,1482,1386,1203,1107,924,1435,1156,12,193,500,770,1,1,2360950,30,-0.49,0.29,12,0.01,-2628.00,4450.00,8160,20240312,-84.19,900,20250114,43.33,1400,-7.86,20250107,900,43.33,20250114,2160,-40.28,20241213,246,424.39,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250212,140817,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-92,5,-7.12,145000,120,31.66,1300,1300,1200,1485,1099,1292,1208.33,0.00,0,0,1482,1386,1203,1107,924,1435,1156,12,193,500,770,1,1,2360950,28,-0.46,0.27,12,0.01,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250212,130819,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-92,5,-7.12,25000,20,5.28,1300,1300,1200,1485,1099,1292,1250.00,0.00,0,0,1482,1386,1203,1107,924,1435,1156,12,193,500,770,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250212,120815,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-92,5,-7.12,25000,20,5.28,1300,1300,1200,1485,1099,1292,1250.00,0.00,0,0,1482,1386,1203,1107,924,1435,1156,12,193,500,770,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250212,110814,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-92,5,-7.12,25000,20,5.28,1300,1300,1200,1485,1099,1292,1250.00,0.00,0,0,1482,1386,1203,1107,924,1435,1156,12,193,500,770,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250212,100809,57,100.00,KONEX,,,N,N,N,N, ,N,1300,8,2,0.62,13000,10,2.64,1300,1300,1300,1485,1099,1292,1300.00,0.00,0,0,1482,1386,1203,1107,924,1435,1156,12,193,500,770,1,1,2360950,31,-0.49,0.29,12,0.00,-2628.00,4450.00,8160,20240312,-84.07,900,20250114,44.44,1400,-7.14,20250107,900,44.44,20250114,2160,-39.81,20241213,246,428.46,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250212,090804,57,100.00,KONEX,,,N,N,N,N, ,N,1300,8,2,0.62,13000,10,2.64,1300,1300,1300,1485,1099,1292,1300.00,0.00,0,0,1482,1386,1203,1107,924,1435,1156,12,193,500,770,1,1,2360950,31,-0.49,0.29,12,0.00,-2628.00,4450.00,8160,20240312,-84.07,900,20250114,44.44,1400,-7.14,20250107,900,44.44,20250114,2160,-39.81,20241213,246,428.46,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250211,160819,57,100.00,KONEX,,,N,N,N,N, ,N,1292,92,2,7.67,420896,379,321.19,1100,1299,1020,1380,1020,1200,1110.54,0.00,0,0,1378,1289,1111,1022,844,1333,1066,12,180,500,720,1,1,2360950,31,-0.49,0.29,12,0.02,-2628.00,4450.00,8160,20240312,-84.17,900,20250114,43.56,1400,-7.71,20250107,900,43.56,20250114,2160,-40.19,20241213,246,425.20,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250211,150818,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,405206,366,310.17,1100,1299,1020,1380,1020,1200,1107.12,0.00,0,0,1378,1289,1111,1022,844,1333,1066,12,180,500,720,1,1,2360950,28,-0.46,0.27,12,0.02,-2628.00,4450.00,8160,20240312,-85.31,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250211,140819,57,100.00,KONEX,,,N,N,N,N, ,N,1294,94,2,7.83,131694,118,100.00,1100,1299,1100,1380,1020,1200,1116.05,0.00,0,0,1378,1289,1111,1022,844,1333,1066,12,180,500,720,1,1,2360950,31,-0.49,0.29,12,0.00,-2628.00,4450.00,8160,20240312,-84.14,900,20250114,43.78,1400,-7.57,20250107,900,43.78,20250114,2160,-40.09,20241213,246,426.02,20241119,0.00,N,136660,500,11 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 160817 57 100.00 KONEX N N N N N 1290 -2 5 -0.15 266290 221 58.31 1300 1300 1200 1485 1099 1292 1204.93 0.00 0 0 1482 1386 1203 1107 924 1435 1156 12 193 500 770 1 1 2360950 30 -0.49 0.29 12 0.01 -2628.00 4450.00 8160 20240312 -84.19 900 20250114 43.33 1400 -7.86 20250107 900 43.33 20250114 2160 -40.28 20241213 246 424.39 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
3 20250212 150815 57 100.00 KONEX N N N N N 1290 -2 5 -0.15 266290 221 58.31 1300 1300 1200 1485 1099 1292 1204.93 0.00 0 0 1482 1386 1203 1107 924 1435 1156 12 193 500 770 1 1 2360950 30 -0.49 0.29 12 0.01 -2628.00 4450.00 8160 20240312 -84.19 900 20250114 43.33 1400 -7.86 20250107 900 43.33 20250114 2160 -40.28 20241213 246 424.39 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
4 20250212 140817 57 100.00 KONEX N N N N N 1200 -92 5 -7.12 145000 120 31.66 1300 1300 1200 1485 1099 1292 1208.33 0.00 0 0 1482 1386 1203 1107 924 1435 1156 12 193 500 770 1 1 2360950 28 -0.46 0.27 12 0.01 -2628.00 4450.00 8160 20240312 -85.29 900 20250114 33.33 1400 -14.29 20250107 900 33.33 20250114 2160 -44.44 20241213 246 387.80 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
5 20250212 130819 57 100.00 KONEX N N N N N 1200 -92 5 -7.12 25000 20 5.28 1300 1300 1200 1485 1099 1292 1250.00 0.00 0 0 1482 1386 1203 1107 924 1435 1156 12 193 500 770 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.29 900 20250114 33.33 1400 -14.29 20250107 900 33.33 20250114 2160 -44.44 20241213 246 387.80 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
6 20250212 120815 57 100.00 KONEX N N N N N 1200 -92 5 -7.12 25000 20 5.28 1300 1300 1200 1485 1099 1292 1250.00 0.00 0 0 1482 1386 1203 1107 924 1435 1156 12 193 500 770 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.29 900 20250114 33.33 1400 -14.29 20250107 900 33.33 20250114 2160 -44.44 20241213 246 387.80 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
7 20250212 110814 57 100.00 KONEX N N N N N 1200 -92 5 -7.12 25000 20 5.28 1300 1300 1200 1485 1099 1292 1250.00 0.00 0 0 1482 1386 1203 1107 924 1435 1156 12 193 500 770 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.29 900 20250114 33.33 1400 -14.29 20250107 900 33.33 20250114 2160 -44.44 20241213 246 387.80 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
8 20250212 100809 57 100.00 KONEX N N N N N 1300 8 2 0.62 13000 10 2.64 1300 1300 1300 1485 1099 1292 1300.00 0.00 0 0 1482 1386 1203 1107 924 1435 1156 12 193 500 770 1 1 2360950 31 -0.49 0.29 12 0.00 -2628.00 4450.00 8160 20240312 -84.07 900 20250114 44.44 1400 -7.14 20250107 900 44.44 20250114 2160 -39.81 20241213 246 428.46 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
9 20250212 090804 57 100.00 KONEX N N N N N 1300 8 2 0.62 13000 10 2.64 1300 1300 1300 1485 1099 1292 1300.00 0.00 0 0 1482 1386 1203 1107 924 1435 1156 12 193 500 770 1 1 2360950 31 -0.49 0.29 12 0.00 -2628.00 4450.00 8160 20240312 -84.07 900 20250114 44.44 1400 -7.14 20250107 900 44.44 20250114 2160 -39.81 20241213 246 428.46 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
10 20250211 160819 57 100.00 KONEX N N N N N 1292 92 2 7.67 420896 379 321.19 1100 1299 1020 1380 1020 1200 1110.54 0.00 0 0 1378 1289 1111 1022 844 1333 1066 12 180 500 720 1 1 2360950 31 -0.49 0.29 12 0.02 -2628.00 4450.00 8160 20240312 -84.17 900 20250114 43.56 1400 -7.71 20250107 900 43.56 20250114 2160 -40.19 20241213 246 425.20 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
11 20250211 150818 57 100.00 KONEX N N N N N 1199 -1 5 -0.08 405206 366 310.17 1100 1299 1020 1380 1020 1200 1107.12 0.00 0 0 1378 1289 1111 1022 844 1333 1066 12 180 500 720 1 1 2360950 28 -0.46 0.27 12 0.02 -2628.00 4450.00 8160 20240312 -85.31 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
12 20250211 140819 57 100.00 KONEX N N N N N 1294 94 2 7.83 131694 118 100.00 1100 1299 1100 1380 1020 1200 1116.05 0.00 0 0 1378 1289 1111 1022 844 1333 1066 12 180 500 720 1 1 2360950 31 -0.49 0.29 12 0.00 -2628.00 4450.00 8160 20240312 -84.14 900 20250114 43.78 1400 -7.57 20250107 900 43.78 20250114 2160 -40.09 20241213 246 426.02 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N