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
162120/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
20250212,160839,57,100.00,KONEX,,,N,N,N,N, ,N,3190,60,2,1.92,88912300,28000,430.77,3200,3250,3065,3595,2665,3130,3175.44,0.21,0,0,3413,3271,3143,3001,2873,3342,3072,56,465,500,2000,5,1,11156602,356,13.18,2.11,12,0.25,242.00,1515.00,6430,20240717,-50.39,2600,20250204,22.69,3285,-2.89,20250210,2600,22.69,20250204,6430,-50.39,20240717,2600,22.69,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250212,150836,57,100.00,KONEX,,,N,N,N,N, ,N,3200,70,2,2.24,87208580,27466,422.55,3200,3250,3065,3595,2665,3130,3175.15,0.21,0,0,3413,3271,3143,3001,2873,3342,3072,56,465,500,2000,5,1,11156602,357,13.22,2.11,12,0.25,242.00,1515.00,6430,20240717,-50.23,2600,20250204,23.08,3285,-2.59,20250210,2600,23.08,20250204,6430,-50.23,20240717,2600,23.08,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250212,140839,57,100.00,KONEX,,,N,N,N,N, ,N,3200,70,2,2.24,77510405,24407,375.49,3200,3250,3065,3595,2665,3130,3175.74,0.21,0,0,3413,3271,3143,3001,2873,3342,3072,56,465,500,2000,5,1,11156602,357,13.22,2.11,12,0.22,242.00,1515.00,6430,20240717,-50.23,2600,20250204,23.08,3285,-2.59,20250210,2600,23.08,20250204,6430,-50.23,20240717,2600,23.08,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250212,130841,57,100.00,KONEX,,,N,N,N,N, ,N,3175,45,2,1.44,74645010,23509,361.68,3200,3250,3065,3595,2665,3130,3175.17,0.21,0,0,3413,3271,3143,3001,2873,3342,3072,56,465,500,2000,5,1,11156602,354,13.12,2.10,12,0.21,242.00,1515.00,6430,20240717,-50.62,2600,20250204,22.12,3285,-3.35,20250210,2600,22.12,20250204,6430,-50.62,20240717,2600,22.12,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250212,120836,57,100.00,KONEX,,,N,N,N,N, ,N,3200,70,2,2.24,70945985,22352,343.88,3200,3250,3065,3595,2665,3130,3174.03,0.21,0,0,3413,3271,3143,3001,2873,3342,3072,56,465,500,2000,5,1,11156602,357,13.22,2.11,12,0.20,242.00,1515.00,6430,20240717,-50.23,2600,20250204,23.08,3285,-2.59,20250210,2600,23.08,20250204,6430,-50.23,20240717,2600,23.08,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250212,110836,57,100.00,KONEX,,,N,N,N,N, ,N,3195,65,2,2.08,69004585,21745,334.54,3200,3250,3065,3595,2665,3130,3173.35,0.21,0,0,3413,3271,3143,3001,2873,3342,3072,56,465,500,2000,5,1,11156602,356,13.20,2.11,12,0.19,242.00,1515.00,6430,20240717,-50.31,2600,20250204,22.88,3285,-2.74,20250210,2600,22.88,20250204,6430,-50.31,20240717,2600,22.88,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250212,100830,57,100.00,KONEX,,,N,N,N,N, ,N,3195,65,2,2.08,45224110,14264,219.45,3200,3250,3065,3595,2665,3130,3170.51,0.21,0,0,3413,3271,3143,3001,2873,3342,3072,56,465,500,2000,5,1,11156602,356,13.20,2.11,12,0.13,242.00,1515.00,6430,20240717,-50.31,2600,20250204,22.88,3285,-2.74,20250210,2600,22.88,20250204,6430,-50.31,20240717,2600,22.88,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250212,090822,57,100.00,KONEX,,,N,N,N,N, ,N,3200,70,2,2.24,18925,6,0.09,3200,3200,3065,3595,2665,3130,3154.17,0.21,0,0,3413,3271,3143,3001,2873,3342,3072,56,465,500,2000,5,1,11156602,357,13.22,2.11,12,0.00,242.00,1515.00,6430,20240717,-50.23,2600,20250204,23.08,3285,-2.59,20250210,2600,23.08,20250204,6430,-50.23,20240717,2600,23.08,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250211,160841,57,100.00,KONEX,,,N,N,N,N, ,N,3130,40,2,1.29,20249820,6500,70.89,3015,3285,3015,3550,2630,3090,3115.36,0.21,0,0,3370,3230,3145,3005,2920,3187,2962,56,460,500,1970,5,1,11156602,349,12.93,2.07,12,0.06,242.00,1515.00,6430,20240717,-51.32,2600,20250204,20.38,3285,0.00,20250210,2600,20.38,20250204,6430,-51.32,20240717,2600,20.38,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250211,150840,57,100.00,KONEX,,,N,N,N,N, ,N,3150,60,2,1.94,19278225,6191,67.52,3015,3285,3015,3550,2630,3090,3113.91,0.21,0,0,3370,3230,3145,3005,2920,3187,2962,56,460,500,1970,5,1,11156602,351,13.02,2.08,12,0.06,242.00,1515.00,6430,20240717,-51.01,2600,20250204,21.15,3285,0.00,20250210,2600,21.15,20250204,6430,-51.01,20240717,2600,21.15,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250211,140841,57,100.00,KONEX,,,N,N,N,N, ,N,3155,65,2,2.10,18568930,5966,65.07,3015,3285,3015,3550,2630,3090,3112.46,0.21,0,0,3370,3230,3145,3005,2920,3187,2962,56,460,500,1970,5,1,11156602,352,13.04,2.08,12,0.05,242.00,1515.00,6430,20240717,-50.93,2600,20250204,21.35,3285,0.00,20250210,2600,21.35,20250204,6430,-50.93,20240717,2600,21.35,20250204,0.00,N,162120,500,55 억,,23026,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 160839 57 100.00 KONEX N N N N N 3190 60 2 1.92 88912300 28000 430.77 3200 3250 3065 3595 2665 3130 3175.44 0.21 0 0 3413 3271 3143 3001 2873 3342 3072 56 465 500 2000 5 1 11156602 356 13.18 2.11 12 0.25 242.00 1515.00 6430 20240717 -50.39 2600 20250204 22.69 3285 -2.89 20250210 2600 22.69 20250204 6430 -50.39 20240717 2600 22.69 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
3 20250212 150836 57 100.00 KONEX N N N N N 3200 70 2 2.24 87208580 27466 422.55 3200 3250 3065 3595 2665 3130 3175.15 0.21 0 0 3413 3271 3143 3001 2873 3342 3072 56 465 500 2000 5 1 11156602 357 13.22 2.11 12 0.25 242.00 1515.00 6430 20240717 -50.23 2600 20250204 23.08 3285 -2.59 20250210 2600 23.08 20250204 6430 -50.23 20240717 2600 23.08 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
4 20250212 140839 57 100.00 KONEX N N N N N 3200 70 2 2.24 77510405 24407 375.49 3200 3250 3065 3595 2665 3130 3175.74 0.21 0 0 3413 3271 3143 3001 2873 3342 3072 56 465 500 2000 5 1 11156602 357 13.22 2.11 12 0.22 242.00 1515.00 6430 20240717 -50.23 2600 20250204 23.08 3285 -2.59 20250210 2600 23.08 20250204 6430 -50.23 20240717 2600 23.08 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
5 20250212 130841 57 100.00 KONEX N N N N N 3175 45 2 1.44 74645010 23509 361.68 3200 3250 3065 3595 2665 3130 3175.17 0.21 0 0 3413 3271 3143 3001 2873 3342 3072 56 465 500 2000 5 1 11156602 354 13.12 2.10 12 0.21 242.00 1515.00 6430 20240717 -50.62 2600 20250204 22.12 3285 -3.35 20250210 2600 22.12 20250204 6430 -50.62 20240717 2600 22.12 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
6 20250212 120836 57 100.00 KONEX N N N N N 3200 70 2 2.24 70945985 22352 343.88 3200 3250 3065 3595 2665 3130 3174.03 0.21 0 0 3413 3271 3143 3001 2873 3342 3072 56 465 500 2000 5 1 11156602 357 13.22 2.11 12 0.20 242.00 1515.00 6430 20240717 -50.23 2600 20250204 23.08 3285 -2.59 20250210 2600 23.08 20250204 6430 -50.23 20240717 2600 23.08 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
7 20250212 110836 57 100.00 KONEX N N N N N 3195 65 2 2.08 69004585 21745 334.54 3200 3250 3065 3595 2665 3130 3173.35 0.21 0 0 3413 3271 3143 3001 2873 3342 3072 56 465 500 2000 5 1 11156602 356 13.20 2.11 12 0.19 242.00 1515.00 6430 20240717 -50.31 2600 20250204 22.88 3285 -2.74 20250210 2600 22.88 20250204 6430 -50.31 20240717 2600 22.88 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
8 20250212 100830 57 100.00 KONEX N N N N N 3195 65 2 2.08 45224110 14264 219.45 3200 3250 3065 3595 2665 3130 3170.51 0.21 0 0 3413 3271 3143 3001 2873 3342 3072 56 465 500 2000 5 1 11156602 356 13.20 2.11 12 0.13 242.00 1515.00 6430 20240717 -50.31 2600 20250204 22.88 3285 -2.74 20250210 2600 22.88 20250204 6430 -50.31 20240717 2600 22.88 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
9 20250212 090822 57 100.00 KONEX N N N N N 3200 70 2 2.24 18925 6 0.09 3200 3200 3065 3595 2665 3130 3154.17 0.21 0 0 3413 3271 3143 3001 2873 3342 3072 56 465 500 2000 5 1 11156602 357 13.22 2.11 12 0.00 242.00 1515.00 6430 20240717 -50.23 2600 20250204 23.08 3285 -2.59 20250210 2600 23.08 20250204 6430 -50.23 20240717 2600 23.08 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
10 20250211 160841 57 100.00 KONEX N N N N N 3130 40 2 1.29 20249820 6500 70.89 3015 3285 3015 3550 2630 3090 3115.36 0.21 0 0 3370 3230 3145 3005 2920 3187 2962 56 460 500 1970 5 1 11156602 349 12.93 2.07 12 0.06 242.00 1515.00 6430 20240717 -51.32 2600 20250204 20.38 3285 0.00 20250210 2600 20.38 20250204 6430 -51.32 20240717 2600 20.38 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
11 20250211 150840 57 100.00 KONEX N N N N N 3150 60 2 1.94 19278225 6191 67.52 3015 3285 3015 3550 2630 3090 3113.91 0.21 0 0 3370 3230 3145 3005 2920 3187 2962 56 460 500 1970 5 1 11156602 351 13.02 2.08 12 0.06 242.00 1515.00 6430 20240717 -51.01 2600 20250204 21.15 3285 0.00 20250210 2600 21.15 20250204 6430 -51.01 20240717 2600 21.15 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
12 20250211 140841 57 100.00 KONEX N N N N N 3155 65 2 2.10 18568930 5966 65.07 3015 3285 3015 3550 2630 3090 3112.46 0.21 0 0 3370 3230 3145 3005 2920 3187 2962 56 460 500 1970 5 1 11156602 352 13.04 2.08 12 0.05 242.00 1515.00 6430 20240717 -50.93 2600 20250204 21.35 3285 0.00 20250210 2600 21.35 20250204 6430 -50.93 20240717 2600 21.35 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N