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
140610/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
20250212,160823,53,100.00,KONEX,,,N,N,N,N, ,N,31800,-1800,5,-5.36,1760943800,57216,207.65,33550,33550,29500,38600,28600,33600,30777.12,0.00,0,0,35733,34666,33683,32616,31633,34175,32125,55,5000,500,21500,50,1,10983421,3493,-30.23,-63.10,12,0.52,-1052.00,-504.00,36800,20250205,-13.59,2800,20240322,1035.71,36800,-13.59,20250205,17200,84.88,20250102,36800,-13.59,20250205,2800,1035.71,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N
20250212,150820,53,100.00,KONEX,,,N,N,N,N, ,N,30900,-2700,5,-8.04,1610115800,52375,190.08,33550,33550,29500,38600,28600,33600,30742.07,0.00,0,0,35733,34666,33683,32616,31633,34175,32125,55,5000,500,21500,50,1,10983421,3394,-29.37,-61.31,12,0.48,-1052.00,-504.00,36800,20250205,-16.03,2800,20240322,1003.57,36800,-16.03,20250205,17200,79.65,20250102,36800,-16.03,20250205,2800,1003.57,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N
20250212,140823,53,100.00,KONEX,,,N,N,N,N, ,N,30300,-3300,5,-9.82,1476685350,48000,174.20,33550,33550,29500,38600,28600,33600,30764.28,0.00,0,0,35733,34666,33683,32616,31633,34175,32125,55,5000,500,21500,50,1,10983421,3328,-28.80,-60.12,12,0.44,-1052.00,-504.00,36800,20250205,-17.66,2800,20240322,982.14,36800,-17.66,20250205,17200,76.16,20250102,36800,-17.66,20250205,2800,982.14,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N
20250212,130825,53,100.00,KONEX,,,N,N,N,N, ,N,30300,-3300,5,-9.82,1403721700,45593,165.47,33550,33550,29500,38600,28600,33600,30788.10,0.00,0,0,35733,34666,33683,32616,31633,34175,32125,55,5000,500,21500,50,1,10983421,3328,-28.80,-60.12,12,0.42,-1052.00,-504.00,36800,20250205,-17.66,2800,20240322,982.14,36800,-17.66,20250205,17200,76.16,20250102,36800,-17.66,20250205,2800,982.14,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N
20250212,120821,53,100.00,KONEX,,,N,N,N,N, ,N,30200,-3400,5,-10.12,1276438600,41385,150.20,33550,33550,29500,38600,28600,33600,30843.03,0.00,0,0,35733,34666,33683,32616,31633,34175,32125,55,5000,500,21500,50,1,10983421,3317,-28.71,-59.92,12,0.38,-1052.00,-504.00,36800,20250205,-17.93,2800,20240322,978.57,36800,-17.93,20250205,17200,75.58,20250102,36800,-17.93,20250205,2800,978.57,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N
20250212,110820,53,100.00,KONEX,,,N,N,N,N, ,N,30450,-3150,5,-9.38,1032659950,33286,120.80,33550,33550,29500,38600,28600,33600,31023.85,0.00,0,0,35733,34666,33683,32616,31633,34175,32125,55,5000,500,21500,50,1,10983421,3344,-28.94,-60.42,12,0.30,-1052.00,-504.00,36800,20250205,-17.26,2800,20240322,987.50,36800,-17.26,20250205,17200,77.03,20250102,36800,-17.26,20250205,2800,987.50,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N
20250212,100815,53,100.00,KONEX,,,N,N,N,N, ,N,31300,-2300,5,-6.85,758513600,24324,88.28,33550,33550,29500,38600,28600,33600,31183.75,0.00,0,0,35733,34666,33683,32616,31633,34175,32125,55,5000,500,21500,50,1,10983421,3438,-29.75,-62.10,12,0.22,-1052.00,-504.00,36800,20250205,-14.95,2800,20240322,1017.86,36800,-14.95,20250205,17200,81.98,20250102,36800,-14.95,20250205,2800,1017.86,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N
20250212,090809,53,100.00,KONEX,,,N,N,N,N, ,N,33550,-50,5,-0.15,14051300,424,1.54,33550,33550,32600,38600,28600,33600,33139.86,0.00,0,0,35733,34666,33683,32616,31633,34175,32125,55,5000,500,21500,50,1,10983421,3685,-31.89,-66.57,12,0.00,-1052.00,-504.00,36800,20250205,-8.83,2800,20240322,1098.21,36800,-8.83,20250205,17200,95.06,20250102,36800,-8.83,20250205,2800,1098.21,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N
20250211,160825,53,100.00,KONEX,,,N,N,N,N, ,N,33600,-700,5,-2.04,926403750,27554,64.72,34750,34750,32700,39400,29200,34300,33621.39,0.00,0,0,35666,34982,34416,33732,33166,34700,33450,55,5100,500,21950,50,1,10983421,3690,-31.94,-66.67,12,0.25,-1052.00,-504.00,36800,20250205,-8.70,2800,20240322,1100.00,36800,-8.70,20250205,17200,95.35,20250102,36800,-8.70,20250205,2800,1100.00,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N
20250211,150824,53,100.00,KONEX,,,N,N,N,N, ,N,33450,-850,5,-2.48,830797200,24698,58.01,34750,34750,32700,39400,29200,34300,33638.24,0.00,0,0,35666,34982,34416,33732,33166,34700,33450,55,5100,500,21950,50,1,10983421,3674,-31.80,-66.37,12,0.22,-1052.00,-504.00,36800,20250205,-9.10,2800,20240322,1094.64,36800,-9.10,20250205,17200,94.48,20250102,36800,-9.10,20250205,2800,1094.64,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N
20250211,140825,53,100.00,KONEX,,,N,N,N,N, ,N,33500,-800,5,-2.33,775529050,23047,54.13,34750,34750,32700,39400,29200,34300,33649.89,0.00,0,0,35666,34982,34416,33732,33166,34700,33450,55,5100,500,21950,50,1,10983421,3679,-31.84,-66.47,12,0.21,-1052.00,-504.00,36800,20250205,-8.97,2800,20240322,1096.43,36800,-8.97,20250205,17200,94.77,20250102,36800,-8.97,20250205,2800,1096.43,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,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 160823 53 100.00 KONEX N N N N N 31800 -1800 5 -5.36 1760943800 57216 207.65 33550 33550 29500 38600 28600 33600 30777.12 0.00 0 0 35733 34666 33683 32616 31633 34175 32125 55 5000 500 21500 50 1 10983421 3493 -30.23 -63.10 12 0.52 -1052.00 -504.00 36800 20250205 -13.59 2800 20240322 1035.71 36800 -13.59 20250205 17200 84.88 20250102 36800 -13.59 20250205 2800 1035.71 20240322 0.00 N 140610 500 54 억 0 N N 0 N 02 N
3 20250212 150820 53 100.00 KONEX N N N N N 30900 -2700 5 -8.04 1610115800 52375 190.08 33550 33550 29500 38600 28600 33600 30742.07 0.00 0 0 35733 34666 33683 32616 31633 34175 32125 55 5000 500 21500 50 1 10983421 3394 -29.37 -61.31 12 0.48 -1052.00 -504.00 36800 20250205 -16.03 2800 20240322 1003.57 36800 -16.03 20250205 17200 79.65 20250102 36800 -16.03 20250205 2800 1003.57 20240322 0.00 N 140610 500 54 억 0 N N 0 N 02 N
4 20250212 140823 53 100.00 KONEX N N N N N 30300 -3300 5 -9.82 1476685350 48000 174.20 33550 33550 29500 38600 28600 33600 30764.28 0.00 0 0 35733 34666 33683 32616 31633 34175 32125 55 5000 500 21500 50 1 10983421 3328 -28.80 -60.12 12 0.44 -1052.00 -504.00 36800 20250205 -17.66 2800 20240322 982.14 36800 -17.66 20250205 17200 76.16 20250102 36800 -17.66 20250205 2800 982.14 20240322 0.00 N 140610 500 54 억 0 N N 0 N 02 N
5 20250212 130825 53 100.00 KONEX N N N N N 30300 -3300 5 -9.82 1403721700 45593 165.47 33550 33550 29500 38600 28600 33600 30788.10 0.00 0 0 35733 34666 33683 32616 31633 34175 32125 55 5000 500 21500 50 1 10983421 3328 -28.80 -60.12 12 0.42 -1052.00 -504.00 36800 20250205 -17.66 2800 20240322 982.14 36800 -17.66 20250205 17200 76.16 20250102 36800 -17.66 20250205 2800 982.14 20240322 0.00 N 140610 500 54 억 0 N N 0 N 02 N
6 20250212 120821 53 100.00 KONEX N N N N N 30200 -3400 5 -10.12 1276438600 41385 150.20 33550 33550 29500 38600 28600 33600 30843.03 0.00 0 0 35733 34666 33683 32616 31633 34175 32125 55 5000 500 21500 50 1 10983421 3317 -28.71 -59.92 12 0.38 -1052.00 -504.00 36800 20250205 -17.93 2800 20240322 978.57 36800 -17.93 20250205 17200 75.58 20250102 36800 -17.93 20250205 2800 978.57 20240322 0.00 N 140610 500 54 억 0 N N 0 N 02 N
7 20250212 110820 53 100.00 KONEX N N N N N 30450 -3150 5 -9.38 1032659950 33286 120.80 33550 33550 29500 38600 28600 33600 31023.85 0.00 0 0 35733 34666 33683 32616 31633 34175 32125 55 5000 500 21500 50 1 10983421 3344 -28.94 -60.42 12 0.30 -1052.00 -504.00 36800 20250205 -17.26 2800 20240322 987.50 36800 -17.26 20250205 17200 77.03 20250102 36800 -17.26 20250205 2800 987.50 20240322 0.00 N 140610 500 54 억 0 N N 0 N 02 N
8 20250212 100815 53 100.00 KONEX N N N N N 31300 -2300 5 -6.85 758513600 24324 88.28 33550 33550 29500 38600 28600 33600 31183.75 0.00 0 0 35733 34666 33683 32616 31633 34175 32125 55 5000 500 21500 50 1 10983421 3438 -29.75 -62.10 12 0.22 -1052.00 -504.00 36800 20250205 -14.95 2800 20240322 1017.86 36800 -14.95 20250205 17200 81.98 20250102 36800 -14.95 20250205 2800 1017.86 20240322 0.00 N 140610 500 54 억 0 N N 0 N 02 N
9 20250212 090809 53 100.00 KONEX N N N N N 33550 -50 5 -0.15 14051300 424 1.54 33550 33550 32600 38600 28600 33600 33139.86 0.00 0 0 35733 34666 33683 32616 31633 34175 32125 55 5000 500 21500 50 1 10983421 3685 -31.89 -66.57 12 0.00 -1052.00 -504.00 36800 20250205 -8.83 2800 20240322 1098.21 36800 -8.83 20250205 17200 95.06 20250102 36800 -8.83 20250205 2800 1098.21 20240322 0.00 N 140610 500 54 억 0 N N 0 N 02 N
10 20250211 160825 53 100.00 KONEX N N N N N 33600 -700 5 -2.04 926403750 27554 64.72 34750 34750 32700 39400 29200 34300 33621.39 0.00 0 0 35666 34982 34416 33732 33166 34700 33450 55 5100 500 21950 50 1 10983421 3690 -31.94 -66.67 12 0.25 -1052.00 -504.00 36800 20250205 -8.70 2800 20240322 1100.00 36800 -8.70 20250205 17200 95.35 20250102 36800 -8.70 20250205 2800 1100.00 20240322 0.00 N 140610 500 54 억 0 N N 0 N 02 N
11 20250211 150824 53 100.00 KONEX N N N N N 33450 -850 5 -2.48 830797200 24698 58.01 34750 34750 32700 39400 29200 34300 33638.24 0.00 0 0 35666 34982 34416 33732 33166 34700 33450 55 5100 500 21950 50 1 10983421 3674 -31.80 -66.37 12 0.22 -1052.00 -504.00 36800 20250205 -9.10 2800 20240322 1094.64 36800 -9.10 20250205 17200 94.48 20250102 36800 -9.10 20250205 2800 1094.64 20240322 0.00 N 140610 500 54 억 0 N N 0 N 02 N
12 20250211 140825 53 100.00 KONEX N N N N N 33500 -800 5 -2.33 775529050 23047 54.13 34750 34750 32700 39400 29200 34300 33649.89 0.00 0 0 35666 34982 34416 33732 33166 34700 33450 55 5100 500 21950 50 1 10983421 3679 -31.84 -66.47 12 0.21 -1052.00 -504.00 36800 20250205 -8.97 2800 20240322 1096.43 36800 -8.97 20250205 17200 94.77 20250102 36800 -8.97 20250205 2800 1096.43 20240322 0.00 N 140610 500 54 억 0 N N 0 N 02 N