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
254160/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
20250212,161008,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-100,5,-5.00,142040,72,20.87,1900,2095,1900,2300,1700,2000,1972.78,0.00,0,0,2126,2063,1937,1874,1748,2094,1905,26,300,500,1200,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1620,20250117,17.28,2595,-26.78,20250203,1620,17.28,20250117,3400,-44.12,20240521,1620,17.28,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250212,151006,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-100,5,-5.00,142040,72,20.87,1900,2095,1900,2300,1700,2000,1972.78,0.00,0,0,2126,2063,1937,1874,1748,2094,1905,26,300,500,1200,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1620,20250117,17.28,2595,-26.78,20250203,1620,17.28,20250117,3400,-44.12,20240521,1620,17.28,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250212,141008,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-100,5,-5.00,142040,72,20.87,1900,2095,1900,2300,1700,2000,1972.78,0.00,0,0,2126,2063,1937,1874,1748,2094,1905,26,300,500,1200,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1620,20250117,17.28,2595,-26.78,20250203,1620,17.28,20250117,3400,-44.12,20240521,1620,17.28,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250212,131011,57,100.00,KONEX,,,N,N,N,N, ,N,2095,95,2,4.75,63190,32,9.28,1900,2095,1900,2300,1700,2000,1974.69,0.00,0,0,2126,2063,1937,1874,1748,2094,1905,26,300,500,1200,5,1,5160000,108,-5.50,2.11,12,0.00,-381.00,995.00,3400,20240521,-38.38,1620,20250117,29.32,2595,-19.27,20250203,1620,29.32,20250117,3400,-38.38,20240521,1620,29.32,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250212,121007,57,100.00,KONEX,,,N,N,N,N, ,N,2095,95,2,4.75,41095,21,6.09,1900,2095,1900,2300,1700,2000,1956.90,0.00,0,0,2126,2063,1937,1874,1748,2094,1905,26,300,500,1200,5,1,5160000,108,-5.50,2.11,12,0.00,-381.00,995.00,3400,20240521,-38.38,1620,20250117,29.32,2595,-19.27,20250203,1620,29.32,20250117,3400,-38.38,20240521,1620,29.32,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250212,111005,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2126,2063,1937,1874,1748,2094,1905,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1620,20250117,23.46,2595,-22.93,20250203,1620,23.46,20250117,3400,-41.18,20240521,1620,23.46,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250212,101000,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2126,2063,1937,1874,1748,2094,1905,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1620,20250117,23.46,2595,-22.93,20250203,1620,23.46,20250117,3400,-41.18,20240521,1620,23.46,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250212,090934,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2126,2063,1937,1874,1748,2094,1905,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1620,20250117,23.46,2595,-22.93,20250203,1620,23.46,20250117,3400,-41.18,20240521,1620,23.46,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250211,161010,57,100.00,KONEX,,,N,N,N,N, ,N,2000,101,2,5.32,685766,345,11.70,1999,2000,1811,2180,1615,1899,1987.73,0.00,0,0,2566,2232,1966,1632,1366,2099,1499,26,281,500,1130,5,1,5160000,103,-5.25,2.01,12,0.01,-381.00,995.00,3400,20240521,-41.18,1620,20250117,23.46,2595,-22.93,20250203,1620,23.46,20250117,3400,-41.18,20240521,1620,23.46,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250211,151010,57,100.00,KONEX,,,N,N,N,N, ,N,1997,98,2,5.16,285766,145,4.92,1999,2000,1811,2180,1615,1899,1970.80,0.00,0,0,2566,2232,1966,1632,1366,2099,1499,26,281,500,1130,1,1,5160000,103,-5.24,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.26,1620,20250117,23.27,2595,-23.04,20250203,1620,23.27,20250117,3400,-41.26,20240521,1620,23.27,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250211,141009,57,100.00,KONEX,,,N,N,N,N, ,N,1998,99,2,5.21,245826,125,4.24,1999,2000,1811,2180,1615,1899,1966.61,0.00,0,0,2566,2232,1966,1632,1366,2099,1499,26,281,500,1130,1,1,5160000,103,-5.24,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.24,1620,20250117,23.33,2595,-23.01,20250203,1620,23.33,20250117,3400,-41.24,20240521,1620,23.33,20250117,0.00,N,254160,500,25 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 161008 57 100.00 KONEX N N N N N 1900 -100 5 -5.00 142040 72 20.87 1900 2095 1900 2300 1700 2000 1972.78 0.00 0 0 2126 2063 1937 1874 1748 2094 1905 26 300 500 1200 1 1 5160000 98 -4.99 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.12 1620 20250117 17.28 2595 -26.78 20250203 1620 17.28 20250117 3400 -44.12 20240521 1620 17.28 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
3 20250212 151006 57 100.00 KONEX N N N N N 1900 -100 5 -5.00 142040 72 20.87 1900 2095 1900 2300 1700 2000 1972.78 0.00 0 0 2126 2063 1937 1874 1748 2094 1905 26 300 500 1200 1 1 5160000 98 -4.99 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.12 1620 20250117 17.28 2595 -26.78 20250203 1620 17.28 20250117 3400 -44.12 20240521 1620 17.28 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
4 20250212 141008 57 100.00 KONEX N N N N N 1900 -100 5 -5.00 142040 72 20.87 1900 2095 1900 2300 1700 2000 1972.78 0.00 0 0 2126 2063 1937 1874 1748 2094 1905 26 300 500 1200 1 1 5160000 98 -4.99 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.12 1620 20250117 17.28 2595 -26.78 20250203 1620 17.28 20250117 3400 -44.12 20240521 1620 17.28 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
5 20250212 131011 57 100.00 KONEX N N N N N 2095 95 2 4.75 63190 32 9.28 1900 2095 1900 2300 1700 2000 1974.69 0.00 0 0 2126 2063 1937 1874 1748 2094 1905 26 300 500 1200 5 1 5160000 108 -5.50 2.11 12 0.00 -381.00 995.00 3400 20240521 -38.38 1620 20250117 29.32 2595 -19.27 20250203 1620 29.32 20250117 3400 -38.38 20240521 1620 29.32 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
6 20250212 121007 57 100.00 KONEX N N N N N 2095 95 2 4.75 41095 21 6.09 1900 2095 1900 2300 1700 2000 1956.90 0.00 0 0 2126 2063 1937 1874 1748 2094 1905 26 300 500 1200 5 1 5160000 108 -5.50 2.11 12 0.00 -381.00 995.00 3400 20240521 -38.38 1620 20250117 29.32 2595 -19.27 20250203 1620 29.32 20250117 3400 -38.38 20240521 1620 29.32 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
7 20250212 111005 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2126 2063 1937 1874 1748 2094 1905 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1620 20250117 23.46 2595 -22.93 20250203 1620 23.46 20250117 3400 -41.18 20240521 1620 23.46 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
8 20250212 101000 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2126 2063 1937 1874 1748 2094 1905 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1620 20250117 23.46 2595 -22.93 20250203 1620 23.46 20250117 3400 -41.18 20240521 1620 23.46 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
9 20250212 090934 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2126 2063 1937 1874 1748 2094 1905 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1620 20250117 23.46 2595 -22.93 20250203 1620 23.46 20250117 3400 -41.18 20240521 1620 23.46 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
10 20250211 161010 57 100.00 KONEX N N N N N 2000 101 2 5.32 685766 345 11.70 1999 2000 1811 2180 1615 1899 1987.73 0.00 0 0 2566 2232 1966 1632 1366 2099 1499 26 281 500 1130 5 1 5160000 103 -5.25 2.01 12 0.01 -381.00 995.00 3400 20240521 -41.18 1620 20250117 23.46 2595 -22.93 20250203 1620 23.46 20250117 3400 -41.18 20240521 1620 23.46 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
11 20250211 151010 57 100.00 KONEX N N N N N 1997 98 2 5.16 285766 145 4.92 1999 2000 1811 2180 1615 1899 1970.80 0.00 0 0 2566 2232 1966 1632 1366 2099 1499 26 281 500 1130 1 1 5160000 103 -5.24 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.26 1620 20250117 23.27 2595 -23.04 20250203 1620 23.27 20250117 3400 -41.26 20240521 1620 23.27 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
12 20250211 141009 57 100.00 KONEX N N N N N 1998 99 2 5.21 245826 125 4.24 1999 2000 1811 2180 1615 1899 1966.61 0.00 0 0 2566 2232 1966 1632 1366 2099 1499 26 281 500 1130 1 1 5160000 103 -5.24 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.24 1620 20250117 23.33 2595 -23.01 20250203 1620 23.33 20250117 3400 -41.24 20240521 1620 23.33 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N