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
253610/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
20250212,161007,53,100.00,KONEX,,,N,N,N,N, ,N,1253,-97,5,-7.19,5070531,3932,112.86,1500,1500,1170,1552,1148,1350,1289.56,0.00,0,0,1683,1516,1433,1266,1183,1475,1225,51,202,500,810,1,1,10157305,127,-3.03,20.54,12,0.04,-413.00,61.00,2170,20240321,-42.26,900,20241216,39.22,1690,-25.86,20250206,932,34.44,20250122,2170,-42.26,20240321,900,39.22,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250212,151005,53,100.00,KONEX,,,N,N,N,N, ,N,1400,50,2,3.70,5068025,3930,112.80,1500,1500,1170,1552,1148,1350,1289.57,0.00,0,0,1683,1516,1433,1266,1183,1475,1225,51,202,500,810,1,1,10157305,142,-3.39,22.95,12,0.04,-413.00,61.00,2170,20240321,-35.48,900,20241216,55.56,1690,-17.16,20250206,932,50.21,20250122,2170,-35.48,20240321,900,55.56,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250212,141007,53,100.00,KONEX,,,N,N,N,N, ,N,1448,98,2,7.26,5065372,3928,112.74,1500,1500,1170,1552,1148,1350,1289.55,0.00,0,0,1683,1516,1433,1266,1183,1475,1225,51,202,500,810,1,1,10157305,147,-3.51,23.74,12,0.04,-413.00,61.00,2170,20240321,-33.27,900,20241216,60.89,1690,-14.32,20250206,932,55.36,20250122,2170,-33.27,20240321,900,60.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250212,131010,53,100.00,KONEX,,,N,N,N,N, ,N,1449,99,2,7.33,5061422,3925,112.66,1500,1500,1170,1552,1148,1350,1289.53,0.00,0,0,1683,1516,1433,1266,1183,1475,1225,51,202,500,810,1,1,10157305,147,-3.51,23.75,12,0.04,-413.00,61.00,2170,20240321,-33.23,900,20241216,61.00,1690,-14.26,20250206,932,55.47,20250122,2170,-33.23,20240321,900,61.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250212,121006,53,100.00,KONEX,,,N,N,N,N, ,N,1449,99,2,7.33,5025422,3899,111.91,1500,1500,1170,1552,1148,1350,1288.90,0.00,0,0,1683,1516,1433,1266,1183,1475,1225,51,202,500,810,1,1,10157305,147,-3.51,23.75,12,0.04,-413.00,61.00,2170,20240321,-33.23,900,20241216,61.00,1690,-14.26,20250206,932,55.47,20250122,2170,-33.23,20240321,900,61.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250212,111004,53,100.00,KONEX,,,N,N,N,N, ,N,1449,99,2,7.33,4883304,3799,109.04,1500,1500,1170,1552,1148,1350,1285.42,0.00,0,0,1683,1516,1433,1266,1183,1475,1225,51,202,500,810,1,1,10157305,147,-3.51,23.75,12,0.04,-413.00,61.00,2170,20240321,-33.23,900,20241216,61.00,1690,-14.26,20250206,932,55.47,20250122,2170,-33.23,20240321,900,61.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250212,100959,53,100.00,KONEX,,,N,N,N,N, ,N,1500,150,2,11.11,1500,1,0.03,1500,1500,1500,1552,1148,1350,1500.00,0.00,0,0,1683,1516,1433,1266,1183,1475,1225,51,202,500,810,1,1,10157305,152,-3.63,24.59,12,0.00,-413.00,61.00,2170,20240321,-30.88,900,20241216,66.67,1690,-11.24,20250206,932,60.94,20250122,2170,-30.88,20240321,900,66.67,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250212,090933,53,100.00,KONEX,,,N,N,N,N, ,N,1500,150,2,11.11,1500,1,0.03,1500,1500,1500,1552,1148,1350,1500.00,0.00,0,0,1683,1516,1433,1266,1183,1475,1225,51,202,500,810,1,1,10157305,152,-3.63,24.59,12,0.00,-413.00,61.00,2170,20240321,-30.88,900,20241216,66.67,1690,-11.24,20250206,932,60.94,20250122,2170,-30.88,20240321,900,66.67,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250211,161010,53,100.00,KONEX,,,N,N,N,N, ,N,1350,-200,5,-12.90,4770950,3484,93.11,1550,1600,1350,1782,1318,1550,1369.39,0.00,0,0,1786,1667,1471,1352,1156,1727,1412,51,232,500,930,1,1,10157305,137,-3.27,22.13,12,0.03,-413.00,61.00,2170,20240321,-37.79,900,20241216,50.00,1690,-20.12,20250206,932,44.85,20250122,2170,-37.79,20240321,900,50.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250211,151009,53,100.00,KONEX,,,N,N,N,N, ,N,1350,-200,5,-12.90,4770950,3484,93.11,1550,1600,1350,1782,1318,1550,1369.39,0.00,0,0,1786,1667,1471,1352,1156,1727,1412,51,232,500,930,1,1,10157305,137,-3.27,22.13,12,0.03,-413.00,61.00,2170,20240321,-37.79,900,20241216,50.00,1690,-20.12,20250206,932,44.85,20250122,2170,-37.79,20240321,900,50.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250211,141008,53,100.00,KONEX,,,N,N,N,N, ,N,1360,-190,5,-12.26,2440560,1769,47.27,1550,1600,1350,1782,1318,1550,1379.63,0.00,0,0,1786,1667,1471,1352,1156,1727,1412,51,232,500,930,1,1,10157305,138,-3.29,22.30,12,0.02,-413.00,61.00,2170,20240321,-37.33,900,20241216,51.11,1690,-19.53,20250206,932,45.92,20250122,2170,-37.33,20240321,900,51.11,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,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 161007 53 100.00 KONEX N N N N N 1253 -97 5 -7.19 5070531 3932 112.86 1500 1500 1170 1552 1148 1350 1289.56 0.00 0 0 1683 1516 1433 1266 1183 1475 1225 51 202 500 810 1 1 10157305 127 -3.03 20.54 12 0.04 -413.00 61.00 2170 20240321 -42.26 900 20241216 39.22 1690 -25.86 20250206 932 34.44 20250122 2170 -42.26 20240321 900 39.22 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
3 20250212 151005 53 100.00 KONEX N N N N N 1400 50 2 3.70 5068025 3930 112.80 1500 1500 1170 1552 1148 1350 1289.57 0.00 0 0 1683 1516 1433 1266 1183 1475 1225 51 202 500 810 1 1 10157305 142 -3.39 22.95 12 0.04 -413.00 61.00 2170 20240321 -35.48 900 20241216 55.56 1690 -17.16 20250206 932 50.21 20250122 2170 -35.48 20240321 900 55.56 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
4 20250212 141007 53 100.00 KONEX N N N N N 1448 98 2 7.26 5065372 3928 112.74 1500 1500 1170 1552 1148 1350 1289.55 0.00 0 0 1683 1516 1433 1266 1183 1475 1225 51 202 500 810 1 1 10157305 147 -3.51 23.74 12 0.04 -413.00 61.00 2170 20240321 -33.27 900 20241216 60.89 1690 -14.32 20250206 932 55.36 20250122 2170 -33.27 20240321 900 60.89 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
5 20250212 131010 53 100.00 KONEX N N N N N 1449 99 2 7.33 5061422 3925 112.66 1500 1500 1170 1552 1148 1350 1289.53 0.00 0 0 1683 1516 1433 1266 1183 1475 1225 51 202 500 810 1 1 10157305 147 -3.51 23.75 12 0.04 -413.00 61.00 2170 20240321 -33.23 900 20241216 61.00 1690 -14.26 20250206 932 55.47 20250122 2170 -33.23 20240321 900 61.00 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
6 20250212 121006 53 100.00 KONEX N N N N N 1449 99 2 7.33 5025422 3899 111.91 1500 1500 1170 1552 1148 1350 1288.90 0.00 0 0 1683 1516 1433 1266 1183 1475 1225 51 202 500 810 1 1 10157305 147 -3.51 23.75 12 0.04 -413.00 61.00 2170 20240321 -33.23 900 20241216 61.00 1690 -14.26 20250206 932 55.47 20250122 2170 -33.23 20240321 900 61.00 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
7 20250212 111004 53 100.00 KONEX N N N N N 1449 99 2 7.33 4883304 3799 109.04 1500 1500 1170 1552 1148 1350 1285.42 0.00 0 0 1683 1516 1433 1266 1183 1475 1225 51 202 500 810 1 1 10157305 147 -3.51 23.75 12 0.04 -413.00 61.00 2170 20240321 -33.23 900 20241216 61.00 1690 -14.26 20250206 932 55.47 20250122 2170 -33.23 20240321 900 61.00 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
8 20250212 100959 53 100.00 KONEX N N N N N 1500 150 2 11.11 1500 1 0.03 1500 1500 1500 1552 1148 1350 1500.00 0.00 0 0 1683 1516 1433 1266 1183 1475 1225 51 202 500 810 1 1 10157305 152 -3.63 24.59 12 0.00 -413.00 61.00 2170 20240321 -30.88 900 20241216 66.67 1690 -11.24 20250206 932 60.94 20250122 2170 -30.88 20240321 900 66.67 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
9 20250212 090933 53 100.00 KONEX N N N N N 1500 150 2 11.11 1500 1 0.03 1500 1500 1500 1552 1148 1350 1500.00 0.00 0 0 1683 1516 1433 1266 1183 1475 1225 51 202 500 810 1 1 10157305 152 -3.63 24.59 12 0.00 -413.00 61.00 2170 20240321 -30.88 900 20241216 66.67 1690 -11.24 20250206 932 60.94 20250122 2170 -30.88 20240321 900 66.67 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
10 20250211 161010 53 100.00 KONEX N N N N N 1350 -200 5 -12.90 4770950 3484 93.11 1550 1600 1350 1782 1318 1550 1369.39 0.00 0 0 1786 1667 1471 1352 1156 1727 1412 51 232 500 930 1 1 10157305 137 -3.27 22.13 12 0.03 -413.00 61.00 2170 20240321 -37.79 900 20241216 50.00 1690 -20.12 20250206 932 44.85 20250122 2170 -37.79 20240321 900 50.00 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
11 20250211 151009 53 100.00 KONEX N N N N N 1350 -200 5 -12.90 4770950 3484 93.11 1550 1600 1350 1782 1318 1550 1369.39 0.00 0 0 1786 1667 1471 1352 1156 1727 1412 51 232 500 930 1 1 10157305 137 -3.27 22.13 12 0.03 -413.00 61.00 2170 20240321 -37.79 900 20241216 50.00 1690 -20.12 20250206 932 44.85 20250122 2170 -37.79 20240321 900 50.00 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
12 20250211 141008 53 100.00 KONEX N N N N N 1360 -190 5 -12.26 2440560 1769 47.27 1550 1600 1350 1782 1318 1550 1379.63 0.00 0 0 1786 1667 1471 1352 1156 1727 1412 51 232 500 930 1 1 10157305 138 -3.29 22.30 12 0.02 -413.00 61.00 2170 20240321 -37.33 900 20241216 51.11 1690 -19.53 20250206 932 45.92 20250122 2170 -37.33 20240321 900 51.11 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N