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
178600/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
20250212,160848,57,100.00,KONEX,,,N,N,N,N, ,N,3035,95,2,3.23,13870,5,83.33,3320,3320,2500,3380,2500,2940,2774.00,0.00,0,0,3823,3381,2953,2511,2083,3167,2297,22,440,500,1760,5,1,4449600,135,37.01,0.59,06,0.00,82.00,5169.00,3640,20240813,-16.62,2155,20250113,40.84,3415,-11.13,20250206,2155,40.84,20250113,3640,-16.62,20240813,2155,40.84,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250212,150845,57,100.00,KONEX,,,N,N,N,N, ,N,3035,95,2,3.23,13870,5,83.33,3320,3320,2500,3380,2500,2940,2774.00,0.00,0,0,3823,3381,2953,2511,2083,3167,2297,22,440,500,1760,5,1,4449600,135,37.01,0.59,06,0.00,82.00,5169.00,3640,20240813,-16.62,2155,20250113,40.84,3415,-11.13,20250206,2155,40.84,20250113,3640,-16.62,20240813,2155,40.84,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250212,140848,57,100.00,KONEX,,,N,N,N,N, ,N,3035,95,2,3.23,13870,5,83.33,3320,3320,2500,3380,2500,2940,2774.00,0.00,0,0,3823,3381,2953,2511,2083,3167,2297,22,440,500,1760,5,1,4449600,135,37.01,0.59,06,0.00,82.00,5169.00,3640,20240813,-16.62,2155,20250113,40.84,3415,-11.13,20250206,2155,40.84,20250113,3640,-16.62,20240813,2155,40.84,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250212,130850,57,100.00,KONEX,,,N,N,N,N, ,N,3035,95,2,3.23,13870,5,83.33,3320,3320,2500,3380,2500,2940,2774.00,0.00,0,0,3823,3381,2953,2511,2083,3167,2297,22,440,500,1760,5,1,4449600,135,37.01,0.59,06,0.00,82.00,5169.00,3640,20240813,-16.62,2155,20250113,40.84,3415,-11.13,20250206,2155,40.84,20250113,3640,-16.62,20240813,2155,40.84,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250212,120845,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-440,4,-14.97,10835,4,66.67,3320,3320,2500,3380,2500,2940,2708.75,0.00,0,0,3823,3381,2953,2511,2083,3167,2297,22,440,500,1760,5,1,4449600,111,30.49,0.48,06,0.00,82.00,5169.00,3640,20240813,-31.32,2155,20250113,16.01,3415,-26.79,20250206,2155,16.01,20250113,3640,-31.32,20240813,2155,16.01,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250212,110845,57,100.00,KONEX,,,N,N,N,N, ,N,3320,380,2,12.93,3320,1,16.67,3320,3320,3320,3380,2500,2940,3320.00,0.00,0,0,3823,3381,2953,2511,2083,3167,2297,22,440,500,1760,5,1,4449600,148,40.49,0.64,06,0.00,82.00,5169.00,3640,20240813,-8.79,2155,20250113,54.06,3415,-2.78,20250206,2155,54.06,20250113,3640,-8.79,20240813,2155,54.06,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250212,100840,57,100.00,KONEX,,,N,N,N,N, ,N,3320,380,2,12.93,3320,1,16.67,3320,3320,3320,3380,2500,2940,3320.00,0.00,0,0,3823,3381,2953,2511,2083,3167,2297,22,440,500,1760,5,1,4449600,148,40.49,0.64,06,0.00,82.00,5169.00,3640,20240813,-8.79,2155,20250113,54.06,3415,-2.78,20250206,2155,54.06,20250113,3640,-8.79,20240813,2155,54.06,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250212,090829,57,100.00,KONEX,,,N,N,N,N, ,N,3320,380,2,12.93,3320,1,16.67,3320,3320,3320,3380,2500,2940,3320.00,0.00,0,0,3823,3381,2953,2511,2083,3167,2297,22,440,500,1760,5,1,4449600,148,40.49,0.64,06,0.00,82.00,5169.00,3640,20240813,-8.79,2155,20250113,54.06,3415,-2.78,20250206,2155,54.06,20250113,3640,-8.79,20240813,2155,54.06,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250211,160850,57,100.00,KONEX,,,N,N,N,N, ,N,2940,-25,5,-0.84,17975,6,0.00,3395,3395,2525,3405,2525,2965,2995.83,0.00,0,0,2965,2965,2965,2965,2965,2965,2965,22,440,500,1770,5,1,4449600,131,35.85,0.57,06,0.00,82.00,5169.00,3640,20240813,-19.23,2155,20250113,36.43,3415,-13.91,20250206,2155,36.43,20250113,3640,-19.23,20240813,2155,36.43,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250211,150849,57,100.00,KONEX,,,N,N,N,N, ,N,2525,-440,4,-14.84,15035,5,0.00,3395,3395,2525,3405,2525,2965,3007.00,0.00,0,0,2965,2965,2965,2965,2965,2965,2965,22,440,500,1770,5,1,4449600,112,30.79,0.49,06,0.00,82.00,5169.00,3640,20240813,-30.63,2155,20250113,17.17,3415,-26.06,20250206,2155,17.17,20250113,3640,-30.63,20240813,2155,17.17,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250211,140849,57,100.00,KONEX,,,N,N,N,N, ,N,2945,-20,5,-0.67,12510,4,0.00,3395,3395,2945,3405,2525,2965,3127.50,0.00,0,0,2965,2965,2965,2965,2965,2965,2965,22,440,500,1770,5,1,4449600,131,35.91,0.57,06,0.00,82.00,5169.00,3640,20240813,-19.09,2155,20250113,36.66,3415,-13.76,20250206,2155,36.66,20250113,3640,-19.09,20240813,2155,36.66,20250113,0.00,N,178600,500,22 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 160848 57 100.00 KONEX N N N N N 3035 95 2 3.23 13870 5 83.33 3320 3320 2500 3380 2500 2940 2774.00 0.00 0 0 3823 3381 2953 2511 2083 3167 2297 22 440 500 1760 5 1 4449600 135 37.01 0.59 06 0.00 82.00 5169.00 3640 20240813 -16.62 2155 20250113 40.84 3415 -11.13 20250206 2155 40.84 20250113 3640 -16.62 20240813 2155 40.84 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
3 20250212 150845 57 100.00 KONEX N N N N N 3035 95 2 3.23 13870 5 83.33 3320 3320 2500 3380 2500 2940 2774.00 0.00 0 0 3823 3381 2953 2511 2083 3167 2297 22 440 500 1760 5 1 4449600 135 37.01 0.59 06 0.00 82.00 5169.00 3640 20240813 -16.62 2155 20250113 40.84 3415 -11.13 20250206 2155 40.84 20250113 3640 -16.62 20240813 2155 40.84 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
4 20250212 140848 57 100.00 KONEX N N N N N 3035 95 2 3.23 13870 5 83.33 3320 3320 2500 3380 2500 2940 2774.00 0.00 0 0 3823 3381 2953 2511 2083 3167 2297 22 440 500 1760 5 1 4449600 135 37.01 0.59 06 0.00 82.00 5169.00 3640 20240813 -16.62 2155 20250113 40.84 3415 -11.13 20250206 2155 40.84 20250113 3640 -16.62 20240813 2155 40.84 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
5 20250212 130850 57 100.00 KONEX N N N N N 3035 95 2 3.23 13870 5 83.33 3320 3320 2500 3380 2500 2940 2774.00 0.00 0 0 3823 3381 2953 2511 2083 3167 2297 22 440 500 1760 5 1 4449600 135 37.01 0.59 06 0.00 82.00 5169.00 3640 20240813 -16.62 2155 20250113 40.84 3415 -11.13 20250206 2155 40.84 20250113 3640 -16.62 20240813 2155 40.84 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
6 20250212 120845 57 100.00 KONEX N N N N N 2500 -440 4 -14.97 10835 4 66.67 3320 3320 2500 3380 2500 2940 2708.75 0.00 0 0 3823 3381 2953 2511 2083 3167 2297 22 440 500 1760 5 1 4449600 111 30.49 0.48 06 0.00 82.00 5169.00 3640 20240813 -31.32 2155 20250113 16.01 3415 -26.79 20250206 2155 16.01 20250113 3640 -31.32 20240813 2155 16.01 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
7 20250212 110845 57 100.00 KONEX N N N N N 3320 380 2 12.93 3320 1 16.67 3320 3320 3320 3380 2500 2940 3320.00 0.00 0 0 3823 3381 2953 2511 2083 3167 2297 22 440 500 1760 5 1 4449600 148 40.49 0.64 06 0.00 82.00 5169.00 3640 20240813 -8.79 2155 20250113 54.06 3415 -2.78 20250206 2155 54.06 20250113 3640 -8.79 20240813 2155 54.06 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
8 20250212 100840 57 100.00 KONEX N N N N N 3320 380 2 12.93 3320 1 16.67 3320 3320 3320 3380 2500 2940 3320.00 0.00 0 0 3823 3381 2953 2511 2083 3167 2297 22 440 500 1760 5 1 4449600 148 40.49 0.64 06 0.00 82.00 5169.00 3640 20240813 -8.79 2155 20250113 54.06 3415 -2.78 20250206 2155 54.06 20250113 3640 -8.79 20240813 2155 54.06 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
9 20250212 090829 57 100.00 KONEX N N N N N 3320 380 2 12.93 3320 1 16.67 3320 3320 3320 3380 2500 2940 3320.00 0.00 0 0 3823 3381 2953 2511 2083 3167 2297 22 440 500 1760 5 1 4449600 148 40.49 0.64 06 0.00 82.00 5169.00 3640 20240813 -8.79 2155 20250113 54.06 3415 -2.78 20250206 2155 54.06 20250113 3640 -8.79 20240813 2155 54.06 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
10 20250211 160850 57 100.00 KONEX N N N N N 2940 -25 5 -0.84 17975 6 0.00 3395 3395 2525 3405 2525 2965 2995.83 0.00 0 0 2965 2965 2965 2965 2965 2965 2965 22 440 500 1770 5 1 4449600 131 35.85 0.57 06 0.00 82.00 5169.00 3640 20240813 -19.23 2155 20250113 36.43 3415 -13.91 20250206 2155 36.43 20250113 3640 -19.23 20240813 2155 36.43 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
11 20250211 150849 57 100.00 KONEX N N N N N 2525 -440 4 -14.84 15035 5 0.00 3395 3395 2525 3405 2525 2965 3007.00 0.00 0 0 2965 2965 2965 2965 2965 2965 2965 22 440 500 1770 5 1 4449600 112 30.79 0.49 06 0.00 82.00 5169.00 3640 20240813 -30.63 2155 20250113 17.17 3415 -26.06 20250206 2155 17.17 20250113 3640 -30.63 20240813 2155 17.17 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
12 20250211 140849 57 100.00 KONEX N N N N N 2945 -20 5 -0.67 12510 4 0.00 3395 3395 2945 3405 2525 2965 3127.50 0.00 0 0 2965 2965 2965 2965 2965 2965 2965 22 440 500 1770 5 1 4449600 131 35.91 0.57 06 0.00 82.00 5169.00 3640 20240813 -19.09 2155 20250113 36.66 3415 -13.76 20250206 2155 36.66 20250113 3640 -19.09 20240813 2155 36.66 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N