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
232530/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
20250212,160948,57,100.00,KONEX,,,N,N,N,N, ,N,3995,0,3,0.00,5797420,1463,27.28,4095,4095,3950,4590,3400,3995,3962.69,16.47,0,0,4185,4090,3995,3900,3805,4042,3852,128,595,500,2710,5,1,25614304,1023,-13.68,147.96,12,0.01,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250212,150945,57,100.00,KONEX,,,N,N,N,N, ,N,3995,0,3,0.00,5777445,1458,27.19,4095,4095,3950,4590,3400,3995,3962.58,16.47,0,0,4185,4090,3995,3900,3805,4042,3852,128,595,500,2710,5,1,25614304,1023,-13.68,147.96,12,0.01,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250212,140947,57,100.00,KONEX,,,N,N,N,N, ,N,3995,0,3,0.00,5061955,1277,23.82,4095,4095,3950,4590,3400,3995,3963.94,16.47,0,0,4185,4090,3995,3900,3805,4042,3852,128,595,500,2710,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250212,130950,57,100.00,KONEX,,,N,N,N,N, ,N,3995,0,3,0.00,5061955,1277,23.82,4095,4095,3950,4590,3400,3995,3963.94,16.47,0,0,4185,4090,3995,3900,3805,4042,3852,128,595,500,2710,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250212,120945,57,100.00,KONEX,,,N,N,N,N, ,N,3995,0,3,0.00,4998035,1261,23.52,4095,4095,3950,4590,3400,3995,3963.55,16.47,0,0,4185,4090,3995,3900,3805,4042,3852,128,595,500,2710,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250212,110944,57,100.00,KONEX,,,N,N,N,N, ,N,3995,0,3,0.00,4998035,1261,23.52,4095,4095,3950,4590,3400,3995,3963.55,16.47,0,0,4185,4090,3995,3900,3805,4042,3852,128,595,500,2710,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250212,100939,57,100.00,KONEX,,,N,N,N,N, ,N,3950,-45,5,-1.13,4986045,1258,23.46,4095,4095,3950,4590,3400,3995,3963.47,16.47,0,0,4185,4090,3995,3900,3805,4042,3852,128,595,500,2710,5,1,25614304,1012,-13.53,146.30,12,0.00,-292.00,27.00,5160,20240319,-23.45,3400,20241204,16.18,4300,-8.14,20250120,3520,12.22,20250106,5160,-23.45,20240319,3400,16.18,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250212,090917,57,100.00,KONEX,,,N,N,N,N, ,N,4095,100,2,2.50,4095,1,0.02,4095,4095,4095,4590,3400,3995,4095.00,16.47,0,0,4185,4090,3995,3900,3805,4042,3852,128,595,500,2710,5,1,25614304,1049,-14.02,151.67,12,0.00,-292.00,27.00,5160,20240319,-20.64,3400,20241204,20.44,4300,-4.77,20250120,3520,16.34,20250106,5160,-20.64,20240319,3400,20.44,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250211,160950,57,100.00,KONEX,,,N,N,N,N, ,N,3995,5,2,0.13,20993565,5362,68.36,4090,4090,3900,4585,3395,3990,3915.25,16.47,0,0,4203,4096,3993,3886,3783,4045,3835,128,595,500,2710,5,1,25614304,1023,-13.68,147.96,12,0.02,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250211,150949,57,100.00,KONEX,,,N,N,N,N, ,N,3995,5,2,0.13,20993565,5362,68.36,4090,4090,3900,4585,3395,3990,3915.25,16.47,0,0,4203,4096,3993,3886,3783,4045,3835,128,595,500,2710,5,1,25614304,1023,-13.68,147.96,12,0.02,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250211,140948,57,100.00,KONEX,,,N,N,N,N, ,N,3995,5,2,0.13,20993565,5362,68.36,4090,4090,3900,4585,3395,3990,3915.25,16.47,0,0,4203,4096,3993,3886,3783,4045,3835,128,595,500,2710,5,1,25614304,1023,-13.68,147.96,12,0.02,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,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 160948 57 100.00 KONEX N N N N N 3995 0 3 0.00 5797420 1463 27.28 4095 4095 3950 4590 3400 3995 3962.69 16.47 0 0 4185 4090 3995 3900 3805 4042 3852 128 595 500 2710 5 1 25614304 1023 -13.68 147.96 12 0.01 -292.00 27.00 5160 20240319 -22.58 3400 20241204 17.50 4300 -7.09 20250120 3520 13.49 20250106 5160 -22.58 20240319 3400 17.50 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
3 20250212 150945 57 100.00 KONEX N N N N N 3995 0 3 0.00 5777445 1458 27.19 4095 4095 3950 4590 3400 3995 3962.58 16.47 0 0 4185 4090 3995 3900 3805 4042 3852 128 595 500 2710 5 1 25614304 1023 -13.68 147.96 12 0.01 -292.00 27.00 5160 20240319 -22.58 3400 20241204 17.50 4300 -7.09 20250120 3520 13.49 20250106 5160 -22.58 20240319 3400 17.50 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
4 20250212 140947 57 100.00 KONEX N N N N N 3995 0 3 0.00 5061955 1277 23.82 4095 4095 3950 4590 3400 3995 3963.94 16.47 0 0 4185 4090 3995 3900 3805 4042 3852 128 595 500 2710 5 1 25614304 1023 -13.68 147.96 12 0.00 -292.00 27.00 5160 20240319 -22.58 3400 20241204 17.50 4300 -7.09 20250120 3520 13.49 20250106 5160 -22.58 20240319 3400 17.50 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
5 20250212 130950 57 100.00 KONEX N N N N N 3995 0 3 0.00 5061955 1277 23.82 4095 4095 3950 4590 3400 3995 3963.94 16.47 0 0 4185 4090 3995 3900 3805 4042 3852 128 595 500 2710 5 1 25614304 1023 -13.68 147.96 12 0.00 -292.00 27.00 5160 20240319 -22.58 3400 20241204 17.50 4300 -7.09 20250120 3520 13.49 20250106 5160 -22.58 20240319 3400 17.50 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
6 20250212 120945 57 100.00 KONEX N N N N N 3995 0 3 0.00 4998035 1261 23.52 4095 4095 3950 4590 3400 3995 3963.55 16.47 0 0 4185 4090 3995 3900 3805 4042 3852 128 595 500 2710 5 1 25614304 1023 -13.68 147.96 12 0.00 -292.00 27.00 5160 20240319 -22.58 3400 20241204 17.50 4300 -7.09 20250120 3520 13.49 20250106 5160 -22.58 20240319 3400 17.50 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
7 20250212 110944 57 100.00 KONEX N N N N N 3995 0 3 0.00 4998035 1261 23.52 4095 4095 3950 4590 3400 3995 3963.55 16.47 0 0 4185 4090 3995 3900 3805 4042 3852 128 595 500 2710 5 1 25614304 1023 -13.68 147.96 12 0.00 -292.00 27.00 5160 20240319 -22.58 3400 20241204 17.50 4300 -7.09 20250120 3520 13.49 20250106 5160 -22.58 20240319 3400 17.50 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
8 20250212 100939 57 100.00 KONEX N N N N N 3950 -45 5 -1.13 4986045 1258 23.46 4095 4095 3950 4590 3400 3995 3963.47 16.47 0 0 4185 4090 3995 3900 3805 4042 3852 128 595 500 2710 5 1 25614304 1012 -13.53 146.30 12 0.00 -292.00 27.00 5160 20240319 -23.45 3400 20241204 16.18 4300 -8.14 20250120 3520 12.22 20250106 5160 -23.45 20240319 3400 16.18 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
9 20250212 090917 57 100.00 KONEX N N N N N 4095 100 2 2.50 4095 1 0.02 4095 4095 4095 4590 3400 3995 4095.00 16.47 0 0 4185 4090 3995 3900 3805 4042 3852 128 595 500 2710 5 1 25614304 1049 -14.02 151.67 12 0.00 -292.00 27.00 5160 20240319 -20.64 3400 20241204 20.44 4300 -4.77 20250120 3520 16.34 20250106 5160 -20.64 20240319 3400 20.44 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
10 20250211 160950 57 100.00 KONEX N N N N N 3995 5 2 0.13 20993565 5362 68.36 4090 4090 3900 4585 3395 3990 3915.25 16.47 0 0 4203 4096 3993 3886 3783 4045 3835 128 595 500 2710 5 1 25614304 1023 -13.68 147.96 12 0.02 -292.00 27.00 5160 20240319 -22.58 3400 20241204 17.50 4300 -7.09 20250120 3520 13.49 20250106 5160 -22.58 20240319 3400 17.50 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
11 20250211 150949 57 100.00 KONEX N N N N N 3995 5 2 0.13 20993565 5362 68.36 4090 4090 3900 4585 3395 3990 3915.25 16.47 0 0 4203 4096 3993 3886 3783 4045 3835 128 595 500 2710 5 1 25614304 1023 -13.68 147.96 12 0.02 -292.00 27.00 5160 20240319 -22.58 3400 20241204 17.50 4300 -7.09 20250120 3520 13.49 20250106 5160 -22.58 20240319 3400 17.50 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
12 20250211 140948 57 100.00 KONEX N N N N N 3995 5 2 0.13 20993565 5362 68.36 4090 4090 3900 4585 3395 3990 3915.25 16.47 0 0 4203 4096 3993 3886 3783 4045 3835 128 595 500 2710 5 1 25614304 1023 -13.68 147.96 12 0.02 -292.00 27.00 5160 20240319 -22.58 3400 20241204 17.50 4300 -7.09 20250120 3520 13.49 20250106 5160 -22.58 20240319 3400 17.50 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N