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
169670/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
20250212,160842,57,100.00,KONEX,,,N,N,N,N, ,N,11730,-250,5,-2.09,67077080,5849,122.98,11900,11980,11010,13770,10190,11980,11468.13,0.00,0,0,13426,12702,11676,10952,9926,13065,11315,18,1790,500,7180,10,1,2868401,336,-1466.25,2.39,12,0.20,-8.00,4918.00,17750,20240314,-33.92,4700,20241114,149.57,12400,-5.40,20250211,8210,42.87,20250102,17750,-33.92,20240314,4700,149.57,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250212,150839,57,100.00,KONEX,,,N,N,N,N, ,N,11730,-250,5,-2.09,67077080,5849,122.98,11900,11980,11010,13770,10190,11980,11468.13,0.00,0,0,13426,12702,11676,10952,9926,13065,11315,18,1790,500,7180,10,1,2868401,336,-1466.25,2.39,12,0.20,-8.00,4918.00,17750,20240314,-33.92,4700,20241114,149.57,12400,-5.40,20250211,8210,42.87,20250102,17750,-33.92,20240314,4700,149.57,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250212,140842,57,100.00,KONEX,,,N,N,N,N, ,N,11730,-250,5,-2.09,61216960,5349,112.47,11900,11980,11010,13770,10190,11980,11444.56,0.00,0,0,13426,12702,11676,10952,9926,13065,11315,18,1790,500,7180,10,1,2868401,336,-1466.25,2.39,12,0.19,-8.00,4918.00,17750,20240314,-33.92,4700,20241114,149.57,12400,-5.40,20250211,8210,42.87,20250102,17750,-33.92,20240314,4700,149.57,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250212,130844,57,100.00,KONEX,,,N,N,N,N, ,N,11140,-840,5,-7.01,40703910,3506,73.72,11900,11980,11010,13770,10190,11980,11609.79,0.00,0,0,13426,12702,11676,10952,9926,13065,11315,18,1790,500,7180,10,1,2868401,320,-1392.50,2.27,12,0.12,-8.00,4918.00,17750,20240314,-37.24,4700,20241114,137.02,12400,-10.16,20250211,8210,35.69,20250102,17750,-37.24,20240314,4700,137.02,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250212,120839,57,100.00,KONEX,,,N,N,N,N, ,N,11150,-830,5,-6.93,25089670,2102,44.20,11900,11980,11010,13770,10190,11980,11936.09,0.00,0,0,13426,12702,11676,10952,9926,13065,11315,18,1790,500,7180,10,1,2868401,320,-1393.75,2.27,12,0.07,-8.00,4918.00,17750,20240314,-37.18,4700,20241114,137.23,12400,-10.08,20250211,8210,35.81,20250102,17750,-37.18,20240314,4700,137.23,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250212,110839,57,100.00,KONEX,,,N,N,N,N, ,N,11900,-80,5,-0.67,45820,4,0.08,11900,11900,11010,13770,10190,11980,11455.00,0.00,0,0,13426,12702,11676,10952,9926,13065,11315,18,1790,500,7180,10,1,2868401,341,-1487.50,2.42,12,0.00,-8.00,4918.00,17750,20240314,-32.96,4700,20241114,153.19,12400,-4.03,20250211,8210,44.95,20250102,17750,-32.96,20240314,4700,153.19,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250212,100834,57,100.00,KONEX,,,N,N,N,N, ,N,11900,-80,5,-0.67,45820,4,0.08,11900,11900,11010,13770,10190,11980,11455.00,0.00,0,0,13426,12702,11676,10952,9926,13065,11315,18,1790,500,7180,10,1,2868401,341,-1487.50,2.42,12,0.00,-8.00,4918.00,17750,20240314,-32.96,4700,20241114,153.19,12400,-4.03,20250211,8210,44.95,20250102,17750,-32.96,20240314,4700,153.19,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250212,090824,57,100.00,KONEX,,,N,N,N,N, ,N,11980,0,3,0.00,0,0,0.00,0,0,0,13770,10190,11980,0.00,0.00,0,0,13426,12702,11676,10952,9926,13065,11315,18,1790,500,7180,10,1,2868401,344,-1497.50,2.44,12,0.00,-8.00,4918.00,17750,20240314,-32.51,4700,20241114,154.89,12400,-3.39,20250211,8210,45.92,20250102,17750,-32.51,20240314,4700,154.89,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250211,160844,57,100.00,KONEX,,,N,N,N,N, ,N,11980,1030,2,9.41,54667870,4756,72.94,11000,12400,10650,12590,9310,10950,11494.51,0.00,0,0,11510,11230,10720,10440,9930,11370,10580,18,1640,500,6570,10,1,2868401,344,-1497.50,2.44,12,0.17,-8.00,4918.00,17750,20240314,-32.51,4700,20241114,154.89,12400,-3.39,20250211,8210,45.92,20250102,17750,-32.51,20240314,4700,154.89,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250211,150843,57,100.00,KONEX,,,N,N,N,N, ,N,11990,1040,2,9.50,54538490,4745,72.78,11000,12400,10650,12590,9310,10950,11493.89,0.00,0,0,11510,11230,10720,10440,9930,11370,10580,18,1640,500,6570,10,1,2868401,344,-1498.75,2.44,12,0.17,-8.00,4918.00,17750,20240314,-32.45,4700,20241114,155.11,12400,-3.31,20250211,8210,46.04,20250102,17750,-32.45,20240314,4700,155.11,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250211,140844,57,100.00,KONEX,,,N,N,N,N, ,N,11550,600,2,5.48,33826410,3006,46.10,11000,11930,10650,12590,9310,10950,11252.96,0.00,0,0,11510,11230,10720,10440,9930,11370,10580,18,1640,500,6570,10,1,2868401,331,-1443.75,2.35,12,0.10,-8.00,4918.00,17750,20240314,-34.93,4700,20241114,145.74,11930,-3.19,20250211,8210,40.68,20250102,17750,-34.93,20240314,4700,145.74,20241114,0.00,N,169670,500,17 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 160842 57 100.00 KONEX N N N N N 11730 -250 5 -2.09 67077080 5849 122.98 11900 11980 11010 13770 10190 11980 11468.13 0.00 0 0 13426 12702 11676 10952 9926 13065 11315 18 1790 500 7180 10 1 2868401 336 -1466.25 2.39 12 0.20 -8.00 4918.00 17750 20240314 -33.92 4700 20241114 149.57 12400 -5.40 20250211 8210 42.87 20250102 17750 -33.92 20240314 4700 149.57 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
3 20250212 150839 57 100.00 KONEX N N N N N 11730 -250 5 -2.09 67077080 5849 122.98 11900 11980 11010 13770 10190 11980 11468.13 0.00 0 0 13426 12702 11676 10952 9926 13065 11315 18 1790 500 7180 10 1 2868401 336 -1466.25 2.39 12 0.20 -8.00 4918.00 17750 20240314 -33.92 4700 20241114 149.57 12400 -5.40 20250211 8210 42.87 20250102 17750 -33.92 20240314 4700 149.57 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
4 20250212 140842 57 100.00 KONEX N N N N N 11730 -250 5 -2.09 61216960 5349 112.47 11900 11980 11010 13770 10190 11980 11444.56 0.00 0 0 13426 12702 11676 10952 9926 13065 11315 18 1790 500 7180 10 1 2868401 336 -1466.25 2.39 12 0.19 -8.00 4918.00 17750 20240314 -33.92 4700 20241114 149.57 12400 -5.40 20250211 8210 42.87 20250102 17750 -33.92 20240314 4700 149.57 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
5 20250212 130844 57 100.00 KONEX N N N N N 11140 -840 5 -7.01 40703910 3506 73.72 11900 11980 11010 13770 10190 11980 11609.79 0.00 0 0 13426 12702 11676 10952 9926 13065 11315 18 1790 500 7180 10 1 2868401 320 -1392.50 2.27 12 0.12 -8.00 4918.00 17750 20240314 -37.24 4700 20241114 137.02 12400 -10.16 20250211 8210 35.69 20250102 17750 -37.24 20240314 4700 137.02 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
6 20250212 120839 57 100.00 KONEX N N N N N 11150 -830 5 -6.93 25089670 2102 44.20 11900 11980 11010 13770 10190 11980 11936.09 0.00 0 0 13426 12702 11676 10952 9926 13065 11315 18 1790 500 7180 10 1 2868401 320 -1393.75 2.27 12 0.07 -8.00 4918.00 17750 20240314 -37.18 4700 20241114 137.23 12400 -10.08 20250211 8210 35.81 20250102 17750 -37.18 20240314 4700 137.23 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
7 20250212 110839 57 100.00 KONEX N N N N N 11900 -80 5 -0.67 45820 4 0.08 11900 11900 11010 13770 10190 11980 11455.00 0.00 0 0 13426 12702 11676 10952 9926 13065 11315 18 1790 500 7180 10 1 2868401 341 -1487.50 2.42 12 0.00 -8.00 4918.00 17750 20240314 -32.96 4700 20241114 153.19 12400 -4.03 20250211 8210 44.95 20250102 17750 -32.96 20240314 4700 153.19 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
8 20250212 100834 57 100.00 KONEX N N N N N 11900 -80 5 -0.67 45820 4 0.08 11900 11900 11010 13770 10190 11980 11455.00 0.00 0 0 13426 12702 11676 10952 9926 13065 11315 18 1790 500 7180 10 1 2868401 341 -1487.50 2.42 12 0.00 -8.00 4918.00 17750 20240314 -32.96 4700 20241114 153.19 12400 -4.03 20250211 8210 44.95 20250102 17750 -32.96 20240314 4700 153.19 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
9 20250212 090824 57 100.00 KONEX N N N N N 11980 0 3 0.00 0 0 0.00 0 0 0 13770 10190 11980 0.00 0.00 0 0 13426 12702 11676 10952 9926 13065 11315 18 1790 500 7180 10 1 2868401 344 -1497.50 2.44 12 0.00 -8.00 4918.00 17750 20240314 -32.51 4700 20241114 154.89 12400 -3.39 20250211 8210 45.92 20250102 17750 -32.51 20240314 4700 154.89 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
10 20250211 160844 57 100.00 KONEX N N N N N 11980 1030 2 9.41 54667870 4756 72.94 11000 12400 10650 12590 9310 10950 11494.51 0.00 0 0 11510 11230 10720 10440 9930 11370 10580 18 1640 500 6570 10 1 2868401 344 -1497.50 2.44 12 0.17 -8.00 4918.00 17750 20240314 -32.51 4700 20241114 154.89 12400 -3.39 20250211 8210 45.92 20250102 17750 -32.51 20240314 4700 154.89 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
11 20250211 150843 57 100.00 KONEX N N N N N 11990 1040 2 9.50 54538490 4745 72.78 11000 12400 10650 12590 9310 10950 11493.89 0.00 0 0 11510 11230 10720 10440 9930 11370 10580 18 1640 500 6570 10 1 2868401 344 -1498.75 2.44 12 0.17 -8.00 4918.00 17750 20240314 -32.45 4700 20241114 155.11 12400 -3.31 20250211 8210 46.04 20250102 17750 -32.45 20240314 4700 155.11 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
12 20250211 140844 57 100.00 KONEX N N N N N 11550 600 2 5.48 33826410 3006 46.10 11000 11930 10650 12590 9310 10950 11252.96 0.00 0 0 11510 11230 10720 10440 9930 11370 10580 18 1640 500 6570 10 1 2868401 331 -1443.75 2.35 12 0.10 -8.00 4918.00 17750 20240314 -34.93 4700 20241114 145.74 11930 -3.19 20250211 8210 40.68 20250102 17750 -34.93 20240314 4700 145.74 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N