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
222670/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
20250212,160937,57,100.00,KONEX,,,N,N,N,N, ,N,4375,75,2,1.74,3579520,817,16.39,4300,4395,4105,4945,3655,4300,4381.30,15.41,0,0,4626,4462,4136,3972,3646,4545,4055,16,645,500,2660,5,1,3289666,144,-10.29,-4.92,12,0.02,-425.00,-889.00,7950,20241008,-44.97,3360,20250106,30.21,4395,-0.46,20250212,3360,30.21,20250106,7950,-44.97,20241008,3360,30.21,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250212,150934,57,100.00,KONEX,,,N,N,N,N, ,N,4370,70,2,1.63,2923315,667,13.38,4300,4395,4105,4945,3655,4300,4382.78,15.41,0,0,4626,4462,4136,3972,3646,4545,4055,16,645,500,2660,5,1,3289666,144,-10.28,-4.92,12,0.02,-425.00,-889.00,7950,20241008,-45.03,3360,20250106,30.06,4395,-0.57,20250212,3360,30.06,20250106,7950,-45.03,20241008,3360,30.06,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250212,140936,57,100.00,KONEX,,,N,N,N,N, ,N,4355,55,2,1.28,2914580,665,13.34,4300,4395,4105,4945,3655,4300,4382.83,15.41,0,0,4626,4462,4136,3972,3646,4545,4055,16,645,500,2660,5,1,3289666,143,-10.25,-4.90,12,0.02,-425.00,-889.00,7950,20241008,-45.22,3360,20250106,29.61,4395,-0.91,20250212,3360,29.61,20250106,7950,-45.22,20241008,3360,29.61,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250212,130939,57,100.00,KONEX,,,N,N,N,N, ,N,4380,80,2,1.86,2905925,663,13.30,4300,4395,4105,4945,3655,4300,4382.99,15.41,0,0,4626,4462,4136,3972,3646,4545,4055,16,645,500,2660,5,1,3289666,144,-10.31,-4.93,12,0.02,-425.00,-889.00,7950,20241008,-44.91,3360,20250106,30.36,4395,-0.34,20250212,3360,30.36,20250106,7950,-44.91,20241008,3360,30.36,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250212,120934,57,100.00,KONEX,,,N,N,N,N, ,N,4385,85,2,1.98,1802165,411,8.25,4300,4395,4105,4945,3655,4300,4384.83,15.41,0,0,4626,4462,4136,3972,3646,4545,4055,16,645,500,2660,5,1,3289666,144,-10.32,-4.93,12,0.01,-425.00,-889.00,7950,20241008,-44.84,3360,20250106,30.51,4395,-0.23,20250212,3360,30.51,20250106,7950,-44.84,20241008,3360,30.51,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250212,110934,57,100.00,KONEX,,,N,N,N,N, ,N,4385,85,2,1.98,1802165,411,8.25,4300,4395,4105,4945,3655,4300,4384.83,15.41,0,0,4626,4462,4136,3972,3646,4545,4055,16,645,500,2660,5,1,3289666,144,-10.32,-4.93,12,0.01,-425.00,-889.00,7950,20241008,-44.84,3360,20250106,30.51,4395,-0.23,20250212,3360,30.51,20250106,7950,-44.84,20241008,3360,30.51,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250212,100928,57,100.00,KONEX,,,N,N,N,N, ,N,4385,85,2,1.98,1802165,411,8.25,4300,4395,4105,4945,3655,4300,4384.83,15.41,0,0,4626,4462,4136,3972,3646,4545,4055,16,645,500,2660,5,1,3289666,144,-10.32,-4.93,12,0.01,-425.00,-889.00,7950,20241008,-44.84,3360,20250106,30.51,4395,-0.23,20250212,3360,30.51,20250106,7950,-44.84,20241008,3360,30.51,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250212,090908,57,100.00,KONEX,,,N,N,N,N, ,N,4390,90,2,2.09,882440,201,4.03,4300,4395,4300,4945,3655,4300,4390.25,15.41,0,0,4626,4462,4136,3972,3646,4545,4055,16,645,500,2660,5,1,3289666,144,-10.33,-4.94,12,0.01,-425.00,-889.00,7950,20241008,-44.78,3360,20250106,30.65,4395,-0.11,20250212,3360,30.65,20250106,7950,-44.78,20241008,3360,30.65,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250211,160939,57,100.00,KONEX,,,N,N,N,N, ,N,4300,325,2,8.18,19860635,4984,77.78,3985,4300,3810,4570,3380,3975,3984.88,15.41,0,0,4245,4110,3955,3820,3665,4032,3742,16,595,500,2460,5,1,3289666,141,-10.12,-4.84,12,0.15,-425.00,-889.00,7950,20241008,-45.91,3360,20250106,27.98,4300,0.00,20250211,3360,27.98,20250106,7950,-45.91,20241008,3360,27.98,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250211,150938,57,100.00,KONEX,,,N,N,N,N, ,N,4300,325,2,8.18,19860635,4984,77.78,3985,4300,3810,4570,3380,3975,3984.88,15.41,0,0,4245,4110,3955,3820,3665,4032,3742,16,595,500,2460,5,1,3289666,141,-10.12,-4.84,12,0.15,-425.00,-889.00,7950,20241008,-45.91,3360,20250106,27.98,4300,0.00,20250211,3360,27.98,20250106,7950,-45.91,20241008,3360,27.98,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250211,140938,57,100.00,KONEX,,,N,N,N,N, ,N,4300,325,2,8.18,19860635,4984,77.78,3985,4300,3810,4570,3380,3975,3984.88,15.41,0,0,4245,4110,3955,3820,3665,4032,3742,16,595,500,2460,5,1,3289666,141,-10.12,-4.84,12,0.15,-425.00,-889.00,7950,20241008,-45.91,3360,20250106,27.98,4300,0.00,20250211,3360,27.98,20250106,7950,-45.91,20241008,3360,27.98,20250106,0.00,N,222670,500,16 억,,507072,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 160937 57 100.00 KONEX N N N N N 4375 75 2 1.74 3579520 817 16.39 4300 4395 4105 4945 3655 4300 4381.30 15.41 0 0 4626 4462 4136 3972 3646 4545 4055 16 645 500 2660 5 1 3289666 144 -10.29 -4.92 12 0.02 -425.00 -889.00 7950 20241008 -44.97 3360 20250106 30.21 4395 -0.46 20250212 3360 30.21 20250106 7950 -44.97 20241008 3360 30.21 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
3 20250212 150934 57 100.00 KONEX N N N N N 4370 70 2 1.63 2923315 667 13.38 4300 4395 4105 4945 3655 4300 4382.78 15.41 0 0 4626 4462 4136 3972 3646 4545 4055 16 645 500 2660 5 1 3289666 144 -10.28 -4.92 12 0.02 -425.00 -889.00 7950 20241008 -45.03 3360 20250106 30.06 4395 -0.57 20250212 3360 30.06 20250106 7950 -45.03 20241008 3360 30.06 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
4 20250212 140936 57 100.00 KONEX N N N N N 4355 55 2 1.28 2914580 665 13.34 4300 4395 4105 4945 3655 4300 4382.83 15.41 0 0 4626 4462 4136 3972 3646 4545 4055 16 645 500 2660 5 1 3289666 143 -10.25 -4.90 12 0.02 -425.00 -889.00 7950 20241008 -45.22 3360 20250106 29.61 4395 -0.91 20250212 3360 29.61 20250106 7950 -45.22 20241008 3360 29.61 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
5 20250212 130939 57 100.00 KONEX N N N N N 4380 80 2 1.86 2905925 663 13.30 4300 4395 4105 4945 3655 4300 4382.99 15.41 0 0 4626 4462 4136 3972 3646 4545 4055 16 645 500 2660 5 1 3289666 144 -10.31 -4.93 12 0.02 -425.00 -889.00 7950 20241008 -44.91 3360 20250106 30.36 4395 -0.34 20250212 3360 30.36 20250106 7950 -44.91 20241008 3360 30.36 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
6 20250212 120934 57 100.00 KONEX N N N N N 4385 85 2 1.98 1802165 411 8.25 4300 4395 4105 4945 3655 4300 4384.83 15.41 0 0 4626 4462 4136 3972 3646 4545 4055 16 645 500 2660 5 1 3289666 144 -10.32 -4.93 12 0.01 -425.00 -889.00 7950 20241008 -44.84 3360 20250106 30.51 4395 -0.23 20250212 3360 30.51 20250106 7950 -44.84 20241008 3360 30.51 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
7 20250212 110934 57 100.00 KONEX N N N N N 4385 85 2 1.98 1802165 411 8.25 4300 4395 4105 4945 3655 4300 4384.83 15.41 0 0 4626 4462 4136 3972 3646 4545 4055 16 645 500 2660 5 1 3289666 144 -10.32 -4.93 12 0.01 -425.00 -889.00 7950 20241008 -44.84 3360 20250106 30.51 4395 -0.23 20250212 3360 30.51 20250106 7950 -44.84 20241008 3360 30.51 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
8 20250212 100928 57 100.00 KONEX N N N N N 4385 85 2 1.98 1802165 411 8.25 4300 4395 4105 4945 3655 4300 4384.83 15.41 0 0 4626 4462 4136 3972 3646 4545 4055 16 645 500 2660 5 1 3289666 144 -10.32 -4.93 12 0.01 -425.00 -889.00 7950 20241008 -44.84 3360 20250106 30.51 4395 -0.23 20250212 3360 30.51 20250106 7950 -44.84 20241008 3360 30.51 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
9 20250212 090908 57 100.00 KONEX N N N N N 4390 90 2 2.09 882440 201 4.03 4300 4395 4300 4945 3655 4300 4390.25 15.41 0 0 4626 4462 4136 3972 3646 4545 4055 16 645 500 2660 5 1 3289666 144 -10.33 -4.94 12 0.01 -425.00 -889.00 7950 20241008 -44.78 3360 20250106 30.65 4395 -0.11 20250212 3360 30.65 20250106 7950 -44.78 20241008 3360 30.65 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
10 20250211 160939 57 100.00 KONEX N N N N N 4300 325 2 8.18 19860635 4984 77.78 3985 4300 3810 4570 3380 3975 3984.88 15.41 0 0 4245 4110 3955 3820 3665 4032 3742 16 595 500 2460 5 1 3289666 141 -10.12 -4.84 12 0.15 -425.00 -889.00 7950 20241008 -45.91 3360 20250106 27.98 4300 0.00 20250211 3360 27.98 20250106 7950 -45.91 20241008 3360 27.98 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
11 20250211 150938 57 100.00 KONEX N N N N N 4300 325 2 8.18 19860635 4984 77.78 3985 4300 3810 4570 3380 3975 3984.88 15.41 0 0 4245 4110 3955 3820 3665 4032 3742 16 595 500 2460 5 1 3289666 141 -10.12 -4.84 12 0.15 -425.00 -889.00 7950 20241008 -45.91 3360 20250106 27.98 4300 0.00 20250211 3360 27.98 20250106 7950 -45.91 20241008 3360 27.98 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
12 20250211 140938 57 100.00 KONEX N N N N N 4300 325 2 8.18 19860635 4984 77.78 3985 4300 3810 4570 3380 3975 3984.88 15.41 0 0 4245 4110 3955 3820 3665 4032 3742 16 595 500 2460 5 1 3289666 141 -10.12 -4.84 12 0.15 -425.00 -889.00 7950 20241008 -45.91 3360 20250106 27.98 4300 0.00 20250211 3360 27.98 20250106 7950 -45.91 20241008 3360 27.98 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N