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
229500/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
20250212,160946,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-90,5,-1.64,13582510,2551,192.53,5570,5570,5290,6300,4660,5480,5324.39,0.00,0,0,5666,5572,5446,5352,5226,5510,5290,57,820,500,3280,10,1,11310227,610,-4.65,10.89,12,0.02,-1158.00,495.00,10250,20240130,-47.41,4505,20240906,19.64,6000,-10.17,20250203,5030,7.16,20250122,20500,-73.71,20240213,4505,19.64,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250212,150943,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-90,5,-1.64,13566340,2548,192.30,5570,5570,5290,6300,4660,5480,5324.31,0.00,0,0,5666,5572,5446,5352,5226,5510,5290,57,820,500,3280,10,1,11310227,610,-4.65,10.89,12,0.02,-1158.00,495.00,10250,20240130,-47.41,4505,20240906,19.64,6000,-10.17,20250203,5030,7.16,20250122,20500,-73.71,20240213,4505,19.64,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250212,140946,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-180,5,-3.28,11851060,2225,167.92,5570,5570,5300,6300,4660,5480,5326.32,0.00,0,0,5666,5572,5446,5352,5226,5510,5290,57,820,500,3280,10,1,11310227,599,-4.58,10.71,12,0.02,-1158.00,495.00,10250,20240130,-48.29,4505,20240906,17.65,6000,-11.67,20250203,5030,5.37,20250122,20500,-74.15,20240213,4505,17.65,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250212,130948,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-100,5,-1.82,7401660,1388,104.75,5570,5570,5300,6300,4660,5480,5332.61,0.00,0,0,5666,5572,5446,5352,5226,5510,5290,57,820,500,3280,10,1,11310227,608,-4.65,10.87,12,0.01,-1158.00,495.00,10250,20240130,-47.51,4505,20240906,19.42,6000,-10.33,20250203,5030,6.96,20250122,20500,-73.76,20240213,4505,19.42,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250212,120944,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-80,5,-1.46,5907400,1111,83.85,5570,5570,5300,6300,4660,5480,5317.19,0.00,0,0,5666,5572,5446,5352,5226,5510,5290,57,820,500,3280,10,1,11310227,611,-4.66,10.91,12,0.01,-1158.00,495.00,10250,20240130,-47.32,4505,20240906,19.87,6000,-10.00,20250203,5030,7.36,20250122,20500,-73.66,20240213,4505,19.87,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250212,110943,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-80,5,-1.46,5211780,982,74.11,5570,5570,5300,6300,4660,5480,5307.31,0.00,0,0,5666,5572,5446,5352,5226,5510,5290,57,820,500,3280,10,1,11310227,611,-4.66,10.91,12,0.01,-1158.00,495.00,10250,20240130,-47.32,4505,20240906,19.87,6000,-10.00,20250203,5030,7.36,20250122,20500,-73.66,20240213,4505,19.87,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250212,100937,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-80,5,-1.46,5211780,982,74.11,5570,5570,5300,6300,4660,5480,5307.31,0.00,0,0,5666,5572,5446,5352,5226,5510,5290,57,820,500,3280,10,1,11310227,611,-4.66,10.91,12,0.01,-1158.00,495.00,10250,20240130,-47.32,4505,20240906,19.87,6000,-10.00,20250203,5030,7.36,20250122,20500,-73.66,20240213,4505,19.87,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250212,090915,57,100.00,KONEX,,,N,N,N,N, ,N,5570,90,2,1.64,5570,1,0.08,5570,5570,5570,6300,4660,5480,5570.00,0.00,0,0,5666,5572,5446,5352,5226,5510,5290,57,820,500,3280,10,1,11310227,630,-4.81,11.25,12,0.00,-1158.00,495.00,10250,20240130,-45.66,4505,20240906,23.64,6000,-7.17,20250203,5030,10.74,20250122,20500,-72.83,20240213,4505,23.64,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250211,160948,57,100.00,KONEX,,,N,N,N,N, ,N,5480,80,2,1.48,7211600,1325,35.34,5540,5540,5320,6210,4590,5400,5442.72,0.00,0,0,5633,5516,5423,5306,5213,5575,5365,57,810,500,3240,10,1,11310227,620,-4.73,11.07,12,0.01,-1158.00,495.00,10250,20240129,-46.54,4505,20240906,21.64,6000,-8.67,20250203,5030,8.95,20250122,20500,-73.27,20240213,4505,21.64,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250211,150947,57,100.00,KONEX,,,N,N,N,N, ,N,5480,80,2,1.48,7211600,1325,35.34,5540,5540,5320,6210,4590,5400,5442.72,0.00,0,0,5633,5516,5423,5306,5213,5575,5365,57,810,500,3240,10,1,11310227,620,-4.73,11.07,12,0.01,-1158.00,495.00,10250,20240129,-46.54,4505,20240906,21.64,6000,-8.67,20250203,5030,8.95,20250122,20500,-73.27,20240213,4505,21.64,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250211,140947,57,100.00,KONEX,,,N,N,N,N, ,N,5500,100,2,1.85,5523770,1012,26.99,5540,5540,5320,6210,4590,5400,5458.27,0.00,0,0,5633,5516,5423,5306,5213,5575,5365,57,810,500,3240,10,1,11310227,622,-4.75,11.11,12,0.01,-1158.00,495.00,10250,20240129,-46.34,4505,20240906,22.09,6000,-8.33,20250203,5030,9.34,20250122,20500,-73.17,20240213,4505,22.09,20240906,0.00,N,229500,500,56 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 160946 57 100.00 KONEX N N N N N 5390 -90 5 -1.64 13582510 2551 192.53 5570 5570 5290 6300 4660 5480 5324.39 0.00 0 0 5666 5572 5446 5352 5226 5510 5290 57 820 500 3280 10 1 11310227 610 -4.65 10.89 12 0.02 -1158.00 495.00 10250 20240130 -47.41 4505 20240906 19.64 6000 -10.17 20250203 5030 7.16 20250122 20500 -73.71 20240213 4505 19.64 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
3 20250212 150943 57 100.00 KONEX N N N N N 5390 -90 5 -1.64 13566340 2548 192.30 5570 5570 5290 6300 4660 5480 5324.31 0.00 0 0 5666 5572 5446 5352 5226 5510 5290 57 820 500 3280 10 1 11310227 610 -4.65 10.89 12 0.02 -1158.00 495.00 10250 20240130 -47.41 4505 20240906 19.64 6000 -10.17 20250203 5030 7.16 20250122 20500 -73.71 20240213 4505 19.64 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
4 20250212 140946 57 100.00 KONEX N N N N N 5300 -180 5 -3.28 11851060 2225 167.92 5570 5570 5300 6300 4660 5480 5326.32 0.00 0 0 5666 5572 5446 5352 5226 5510 5290 57 820 500 3280 10 1 11310227 599 -4.58 10.71 12 0.02 -1158.00 495.00 10250 20240130 -48.29 4505 20240906 17.65 6000 -11.67 20250203 5030 5.37 20250122 20500 -74.15 20240213 4505 17.65 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
5 20250212 130948 57 100.00 KONEX N N N N N 5380 -100 5 -1.82 7401660 1388 104.75 5570 5570 5300 6300 4660 5480 5332.61 0.00 0 0 5666 5572 5446 5352 5226 5510 5290 57 820 500 3280 10 1 11310227 608 -4.65 10.87 12 0.01 -1158.00 495.00 10250 20240130 -47.51 4505 20240906 19.42 6000 -10.33 20250203 5030 6.96 20250122 20500 -73.76 20240213 4505 19.42 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
6 20250212 120944 57 100.00 KONEX N N N N N 5400 -80 5 -1.46 5907400 1111 83.85 5570 5570 5300 6300 4660 5480 5317.19 0.00 0 0 5666 5572 5446 5352 5226 5510 5290 57 820 500 3280 10 1 11310227 611 -4.66 10.91 12 0.01 -1158.00 495.00 10250 20240130 -47.32 4505 20240906 19.87 6000 -10.00 20250203 5030 7.36 20250122 20500 -73.66 20240213 4505 19.87 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
7 20250212 110943 57 100.00 KONEX N N N N N 5400 -80 5 -1.46 5211780 982 74.11 5570 5570 5300 6300 4660 5480 5307.31 0.00 0 0 5666 5572 5446 5352 5226 5510 5290 57 820 500 3280 10 1 11310227 611 -4.66 10.91 12 0.01 -1158.00 495.00 10250 20240130 -47.32 4505 20240906 19.87 6000 -10.00 20250203 5030 7.36 20250122 20500 -73.66 20240213 4505 19.87 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
8 20250212 100937 57 100.00 KONEX N N N N N 5400 -80 5 -1.46 5211780 982 74.11 5570 5570 5300 6300 4660 5480 5307.31 0.00 0 0 5666 5572 5446 5352 5226 5510 5290 57 820 500 3280 10 1 11310227 611 -4.66 10.91 12 0.01 -1158.00 495.00 10250 20240130 -47.32 4505 20240906 19.87 6000 -10.00 20250203 5030 7.36 20250122 20500 -73.66 20240213 4505 19.87 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
9 20250212 090915 57 100.00 KONEX N N N N N 5570 90 2 1.64 5570 1 0.08 5570 5570 5570 6300 4660 5480 5570.00 0.00 0 0 5666 5572 5446 5352 5226 5510 5290 57 820 500 3280 10 1 11310227 630 -4.81 11.25 12 0.00 -1158.00 495.00 10250 20240130 -45.66 4505 20240906 23.64 6000 -7.17 20250203 5030 10.74 20250122 20500 -72.83 20240213 4505 23.64 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
10 20250211 160948 57 100.00 KONEX N N N N N 5480 80 2 1.48 7211600 1325 35.34 5540 5540 5320 6210 4590 5400 5442.72 0.00 0 0 5633 5516 5423 5306 5213 5575 5365 57 810 500 3240 10 1 11310227 620 -4.73 11.07 12 0.01 -1158.00 495.00 10250 20240129 -46.54 4505 20240906 21.64 6000 -8.67 20250203 5030 8.95 20250122 20500 -73.27 20240213 4505 21.64 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
11 20250211 150947 57 100.00 KONEX N N N N N 5480 80 2 1.48 7211600 1325 35.34 5540 5540 5320 6210 4590 5400 5442.72 0.00 0 0 5633 5516 5423 5306 5213 5575 5365 57 810 500 3240 10 1 11310227 620 -4.73 11.07 12 0.01 -1158.00 495.00 10250 20240129 -46.54 4505 20240906 21.64 6000 -8.67 20250203 5030 8.95 20250122 20500 -73.27 20240213 4505 21.64 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
12 20250211 140947 57 100.00 KONEX N N N N N 5500 100 2 1.85 5523770 1012 26.99 5540 5540 5320 6210 4590 5400 5458.27 0.00 0 0 5633 5516 5423 5306 5213 5575 5365 57 810 500 3240 10 1 11310227 622 -4.75 11.11 12 0.01 -1158.00 495.00 10250 20240129 -46.34 4505 20240906 22.09 6000 -8.33 20250203 5030 9.34 20250122 20500 -73.17 20240213 4505 22.09 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N