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
257990/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
20250212,161011,57,100.00,KONEX,,,N,N,N,N, ,N,4800,50,2,1.05,52800,11,5.45,4800,4800,4800,5460,4040,4750,4800.00,0.00,0,0,4850,4800,4750,4700,4650,4775,4675,29,710,500,3230,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250212,151008,57,100.00,KONEX,,,N,N,N,N, ,N,4800,50,2,1.05,52800,11,5.45,4800,4800,4800,5460,4040,4750,4800.00,0.00,0,0,4850,4800,4750,4700,4650,4775,4675,29,710,500,3230,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250212,141011,57,100.00,KONEX,,,N,N,N,N, ,N,4800,50,2,1.05,52800,11,5.45,4800,4800,4800,5460,4040,4750,4800.00,0.00,0,0,4850,4800,4750,4700,4650,4775,4675,29,710,500,3230,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250212,131013,57,100.00,KONEX,,,N,N,N,N, ,N,4800,50,2,1.05,52800,11,5.45,4800,4800,4800,5460,4040,4750,4800.00,0.00,0,0,4850,4800,4750,4700,4650,4775,4675,29,710,500,3230,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250212,121009,57,100.00,KONEX,,,N,N,N,N, ,N,4800,50,2,1.05,48000,10,4.95,4800,4800,4800,5460,4040,4750,4800.00,0.00,0,0,4850,4800,4750,4700,4650,4775,4675,29,710,500,3230,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250212,111008,57,100.00,KONEX,,,N,N,N,N, ,N,4800,50,2,1.05,4800,1,0.50,4800,4800,4800,5460,4040,4750,4800.00,0.00,0,0,4850,4800,4750,4700,4650,4775,4675,29,710,500,3230,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250212,101002,57,100.00,KONEX,,,N,N,N,N, ,N,4800,50,2,1.05,4800,1,0.50,4800,4800,4800,5460,4040,4750,4800.00,0.00,0,0,4850,4800,4750,4700,4650,4775,4675,29,710,500,3230,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250212,090936,57,100.00,KONEX,,,N,N,N,N, ,N,4750,0,3,0.00,0,0,0.00,0,0,0,5460,4040,4750,0.00,0.00,0,0,4850,4800,4750,4700,4650,4775,4675,29,710,500,3230,5,1,5891392,280,16.61,1.54,12,0.00,286.00,3092.00,5800,20240814,-18.10,4200,20240402,13.10,5000,-5.00,20250108,4515,5.20,20250106,5800,-18.10,20240814,4200,13.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250211,161013,57,100.00,KONEX,,,N,N,N,N, ,N,4750,0,3,0.00,954600,202,28.21,4800,4800,4700,5460,4040,4750,4725.74,0.00,0,0,5026,4887,4756,4617,4486,4822,4552,29,710,500,3230,5,1,5891392,280,16.61,1.54,12,0.00,286.00,3092.00,5800,20240814,-18.10,4200,20240402,13.10,5000,-5.00,20250108,4515,5.20,20250106,5800,-18.10,20240814,4200,13.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250211,151013,57,100.00,KONEX,,,N,N,N,N, ,N,4750,0,3,0.00,484350,103,14.39,4800,4800,4700,5460,4040,4750,4702.43,0.00,0,0,5026,4887,4756,4617,4486,4822,4552,29,710,500,3230,5,1,5891392,280,16.61,1.54,12,0.00,286.00,3092.00,5800,20240814,-18.10,4200,20240402,13.10,5000,-5.00,20250108,4515,5.20,20250106,5800,-18.10,20240814,4200,13.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250211,141012,57,100.00,KONEX,,,N,N,N,N, ,N,4800,50,2,1.05,9600,2,0.28,4800,4800,4800,5460,4040,4750,4800.00,0.00,0,0,5026,4887,4756,4617,4486,4822,4552,29,710,500,3230,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 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 161011 57 100.00 KONEX N N N N N 4800 50 2 1.05 52800 11 5.45 4800 4800 4800 5460 4040 4750 4800.00 0.00 0 0 4850 4800 4750 4700 4650 4775 4675 29 710 500 3230 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
3 20250212 151008 57 100.00 KONEX N N N N N 4800 50 2 1.05 52800 11 5.45 4800 4800 4800 5460 4040 4750 4800.00 0.00 0 0 4850 4800 4750 4700 4650 4775 4675 29 710 500 3230 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
4 20250212 141011 57 100.00 KONEX N N N N N 4800 50 2 1.05 52800 11 5.45 4800 4800 4800 5460 4040 4750 4800.00 0.00 0 0 4850 4800 4750 4700 4650 4775 4675 29 710 500 3230 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
5 20250212 131013 57 100.00 KONEX N N N N N 4800 50 2 1.05 52800 11 5.45 4800 4800 4800 5460 4040 4750 4800.00 0.00 0 0 4850 4800 4750 4700 4650 4775 4675 29 710 500 3230 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
6 20250212 121009 57 100.00 KONEX N N N N N 4800 50 2 1.05 48000 10 4.95 4800 4800 4800 5460 4040 4750 4800.00 0.00 0 0 4850 4800 4750 4700 4650 4775 4675 29 710 500 3230 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
7 20250212 111008 57 100.00 KONEX N N N N N 4800 50 2 1.05 4800 1 0.50 4800 4800 4800 5460 4040 4750 4800.00 0.00 0 0 4850 4800 4750 4700 4650 4775 4675 29 710 500 3230 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
8 20250212 101002 57 100.00 KONEX N N N N N 4800 50 2 1.05 4800 1 0.50 4800 4800 4800 5460 4040 4750 4800.00 0.00 0 0 4850 4800 4750 4700 4650 4775 4675 29 710 500 3230 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
9 20250212 090936 57 100.00 KONEX N N N N N 4750 0 3 0.00 0 0 0.00 0 0 0 5460 4040 4750 0.00 0.00 0 0 4850 4800 4750 4700 4650 4775 4675 29 710 500 3230 5 1 5891392 280 16.61 1.54 12 0.00 286.00 3092.00 5800 20240814 -18.10 4200 20240402 13.10 5000 -5.00 20250108 4515 5.20 20250106 5800 -18.10 20240814 4200 13.10 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
10 20250211 161013 57 100.00 KONEX N N N N N 4750 0 3 0.00 954600 202 28.21 4800 4800 4700 5460 4040 4750 4725.74 0.00 0 0 5026 4887 4756 4617 4486 4822 4552 29 710 500 3230 5 1 5891392 280 16.61 1.54 12 0.00 286.00 3092.00 5800 20240814 -18.10 4200 20240402 13.10 5000 -5.00 20250108 4515 5.20 20250106 5800 -18.10 20240814 4200 13.10 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
11 20250211 151013 57 100.00 KONEX N N N N N 4750 0 3 0.00 484350 103 14.39 4800 4800 4700 5460 4040 4750 4702.43 0.00 0 0 5026 4887 4756 4617 4486 4822 4552 29 710 500 3230 5 1 5891392 280 16.61 1.54 12 0.00 286.00 3092.00 5800 20240814 -18.10 4200 20240402 13.10 5000 -5.00 20250108 4515 5.20 20250106 5800 -18.10 20240814 4200 13.10 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
12 20250211 141012 57 100.00 KONEX N N N N N 4800 50 2 1.05 9600 2 0.28 4800 4800 4800 5460 4040 4750 4800.00 0.00 0 0 5026 4887 4756 4617 4486 4822 4552 29 710 500 3230 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N