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
296160/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
20250212,161047,57,100.00,KONEX,,,N,N,N,N, ,N,5080,-200,5,-3.79,86297860,16489,58.67,5000,5400,5000,6070,4490,5280,5233.76,4.13,0,0,5953,5616,5353,5016,4753,5785,5185,71,790,500,3590,10,1,14185228,721,-5.05,2.58,12,0.12,-1005.00,1971.00,8500,20240131,-40.24,4515,20250206,12.51,6500,-21.85,20250102,4515,12.51,20250206,8490,-40.16,20240715,4515,12.51,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250212,151044,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-180,5,-3.41,80818990,15417,54.86,5000,5400,5000,6070,4490,5280,5242.20,4.13,0,0,5953,5616,5353,5016,4753,5785,5185,71,790,500,3590,10,1,14185228,723,-5.07,2.59,12,0.11,-1005.00,1971.00,8500,20240131,-40.00,4515,20250206,12.96,6500,-21.54,20250102,4515,12.96,20250206,8490,-39.93,20240715,4515,12.96,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250212,141046,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-50,5,-0.95,74920690,14245,50.69,5000,5400,5000,6070,4490,5280,5259.44,4.13,0,0,5953,5616,5353,5016,4753,5785,5185,71,790,500,3590,10,1,14185228,742,-5.20,2.65,12,0.10,-1005.00,1971.00,8500,20240131,-38.47,4515,20250206,15.84,6500,-19.54,20250102,4515,15.84,20250206,8490,-38.40,20240715,4515,15.84,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250212,131049,57,100.00,KONEX,,,N,N,N,N, ,N,5260,-20,5,-0.38,49021800,9119,32.45,5000,5400,5000,6070,4490,5280,5375.79,4.13,0,0,5953,5616,5353,5016,4753,5785,5185,71,790,500,3590,10,1,14185228,746,-5.23,2.67,12,0.06,-1005.00,1971.00,8500,20240131,-38.12,4515,20250206,16.50,6500,-19.08,20250102,4515,16.50,20250206,8490,-38.04,20240715,4515,16.50,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250212,121046,57,100.00,KONEX,,,N,N,N,N, ,N,5370,90,2,1.70,22586720,4196,14.93,5000,5400,5000,6070,4490,5280,5382.92,4.13,0,0,5953,5616,5353,5016,4753,5785,5185,71,790,500,3590,10,1,14185228,762,-5.34,2.72,12,0.03,-1005.00,1971.00,8500,20240131,-36.82,4515,20250206,18.94,6500,-17.38,20250102,4515,18.94,20250206,8490,-36.75,20240715,4515,18.94,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250212,111044,57,100.00,KONEX,,,N,N,N,N, ,N,5380,100,2,1.89,22436260,4168,14.83,5000,5400,5000,6070,4490,5280,5382.98,4.13,0,0,5953,5616,5353,5016,4753,5785,5185,71,790,500,3590,10,1,14185228,763,-5.35,2.73,12,0.03,-1005.00,1971.00,8500,20240131,-36.71,4515,20250206,19.16,6500,-17.23,20250102,4515,19.16,20250206,8490,-36.63,20240715,4515,19.16,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250212,101038,57,100.00,KONEX,,,N,N,N,N, ,N,5400,120,2,2.27,6497970,1204,4.28,5000,5400,5000,6070,4490,5280,5396.99,4.13,0,0,5953,5616,5353,5016,4753,5785,5185,71,790,500,3590,10,1,14185228,766,-5.37,2.74,12,0.01,-1005.00,1971.00,8500,20240131,-36.47,4515,20250206,19.60,6500,-16.92,20250102,4515,19.60,20250206,8490,-36.40,20240715,4515,19.60,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250212,091002,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-280,5,-5.30,5000,1,0.00,5000,5000,5000,6070,4490,5280,5000.00,4.13,0,0,5953,5616,5353,5016,4753,5785,5185,71,790,500,3590,10,1,14185228,709,-4.98,2.54,12,0.00,-1005.00,1971.00,8500,20240131,-41.18,4515,20250206,10.74,6500,-23.08,20250102,4515,10.74,20250206,8490,-41.11,20240715,4515,10.74,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250211,161049,57,100.00,KONEX,,,N,N,N,N, ,N,5280,325,2,6.56,148522900,28103,1744.44,5090,5690,5090,5690,4215,4955,5284.95,4.13,0,0,5031,4992,4946,4907,4861,5012,4927,71,735,500,3360,10,1,14185228,749,-5.25,2.68,12,0.20,-1005.00,1971.00,8500,20240129,-37.88,4515,20250206,16.94,6500,-18.77,20250102,4515,16.94,20250206,8490,-37.81,20240715,4515,16.94,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250211,151049,57,100.00,KONEX,,,N,N,N,N, ,N,5220,265,2,5.35,148517620,28102,1744.38,5090,5690,5090,5690,4215,4955,5284.95,4.13,0,0,5031,4992,4946,4907,4861,5012,4927,71,735,500,3360,10,1,14185228,740,-5.19,2.65,12,0.20,-1005.00,1971.00,8500,20240129,-38.59,4515,20250206,15.61,6500,-19.69,20250102,4515,15.61,20250206,8490,-38.52,20240715,4515,15.61,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250211,141048,57,100.00,KONEX,,,N,N,N,N, ,N,5290,335,2,6.76,124407710,23497,1458.54,5090,5690,5090,5690,4215,4955,5294.62,4.13,0,0,5031,4992,4946,4907,4861,5012,4927,71,735,500,3360,10,1,14185228,750,-5.26,2.68,12,0.17,-1005.00,1971.00,8500,20240129,-37.76,4515,20250206,17.17,6500,-18.62,20250102,4515,17.17,20250206,8490,-37.69,20240715,4515,17.17,20250206,0.00,N,296160,500,70 억,,586466,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 161047 57 100.00 KONEX N N N N N 5080 -200 5 -3.79 86297860 16489 58.67 5000 5400 5000 6070 4490 5280 5233.76 4.13 0 0 5953 5616 5353 5016 4753 5785 5185 71 790 500 3590 10 1 14185228 721 -5.05 2.58 12 0.12 -1005.00 1971.00 8500 20240131 -40.24 4515 20250206 12.51 6500 -21.85 20250102 4515 12.51 20250206 8490 -40.16 20240715 4515 12.51 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
3 20250212 151044 57 100.00 KONEX N N N N N 5100 -180 5 -3.41 80818990 15417 54.86 5000 5400 5000 6070 4490 5280 5242.20 4.13 0 0 5953 5616 5353 5016 4753 5785 5185 71 790 500 3590 10 1 14185228 723 -5.07 2.59 12 0.11 -1005.00 1971.00 8500 20240131 -40.00 4515 20250206 12.96 6500 -21.54 20250102 4515 12.96 20250206 8490 -39.93 20240715 4515 12.96 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
4 20250212 141046 57 100.00 KONEX N N N N N 5230 -50 5 -0.95 74920690 14245 50.69 5000 5400 5000 6070 4490 5280 5259.44 4.13 0 0 5953 5616 5353 5016 4753 5785 5185 71 790 500 3590 10 1 14185228 742 -5.20 2.65 12 0.10 -1005.00 1971.00 8500 20240131 -38.47 4515 20250206 15.84 6500 -19.54 20250102 4515 15.84 20250206 8490 -38.40 20240715 4515 15.84 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
5 20250212 131049 57 100.00 KONEX N N N N N 5260 -20 5 -0.38 49021800 9119 32.45 5000 5400 5000 6070 4490 5280 5375.79 4.13 0 0 5953 5616 5353 5016 4753 5785 5185 71 790 500 3590 10 1 14185228 746 -5.23 2.67 12 0.06 -1005.00 1971.00 8500 20240131 -38.12 4515 20250206 16.50 6500 -19.08 20250102 4515 16.50 20250206 8490 -38.04 20240715 4515 16.50 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
6 20250212 121046 57 100.00 KONEX N N N N N 5370 90 2 1.70 22586720 4196 14.93 5000 5400 5000 6070 4490 5280 5382.92 4.13 0 0 5953 5616 5353 5016 4753 5785 5185 71 790 500 3590 10 1 14185228 762 -5.34 2.72 12 0.03 -1005.00 1971.00 8500 20240131 -36.82 4515 20250206 18.94 6500 -17.38 20250102 4515 18.94 20250206 8490 -36.75 20240715 4515 18.94 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
7 20250212 111044 57 100.00 KONEX N N N N N 5380 100 2 1.89 22436260 4168 14.83 5000 5400 5000 6070 4490 5280 5382.98 4.13 0 0 5953 5616 5353 5016 4753 5785 5185 71 790 500 3590 10 1 14185228 763 -5.35 2.73 12 0.03 -1005.00 1971.00 8500 20240131 -36.71 4515 20250206 19.16 6500 -17.23 20250102 4515 19.16 20250206 8490 -36.63 20240715 4515 19.16 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
8 20250212 101038 57 100.00 KONEX N N N N N 5400 120 2 2.27 6497970 1204 4.28 5000 5400 5000 6070 4490 5280 5396.99 4.13 0 0 5953 5616 5353 5016 4753 5785 5185 71 790 500 3590 10 1 14185228 766 -5.37 2.74 12 0.01 -1005.00 1971.00 8500 20240131 -36.47 4515 20250206 19.60 6500 -16.92 20250102 4515 19.60 20250206 8490 -36.40 20240715 4515 19.60 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
9 20250212 091002 57 100.00 KONEX N N N N N 5000 -280 5 -5.30 5000 1 0.00 5000 5000 5000 6070 4490 5280 5000.00 4.13 0 0 5953 5616 5353 5016 4753 5785 5185 71 790 500 3590 10 1 14185228 709 -4.98 2.54 12 0.00 -1005.00 1971.00 8500 20240131 -41.18 4515 20250206 10.74 6500 -23.08 20250102 4515 10.74 20250206 8490 -41.11 20240715 4515 10.74 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
10 20250211 161049 57 100.00 KONEX N N N N N 5280 325 2 6.56 148522900 28103 1744.44 5090 5690 5090 5690 4215 4955 5284.95 4.13 0 0 5031 4992 4946 4907 4861 5012 4927 71 735 500 3360 10 1 14185228 749 -5.25 2.68 12 0.20 -1005.00 1971.00 8500 20240129 -37.88 4515 20250206 16.94 6500 -18.77 20250102 4515 16.94 20250206 8490 -37.81 20240715 4515 16.94 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
11 20250211 151049 57 100.00 KONEX N N N N N 5220 265 2 5.35 148517620 28102 1744.38 5090 5690 5090 5690 4215 4955 5284.95 4.13 0 0 5031 4992 4946 4907 4861 5012 4927 71 735 500 3360 10 1 14185228 740 -5.19 2.65 12 0.20 -1005.00 1971.00 8500 20240129 -38.59 4515 20250206 15.61 6500 -19.69 20250102 4515 15.61 20250206 8490 -38.52 20240715 4515 15.61 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
12 20250211 141048 57 100.00 KONEX N N N N N 5290 335 2 6.76 124407710 23497 1458.54 5090 5690 5090 5690 4215 4955 5294.62 4.13 0 0 5031 4992 4946 4907 4861 5012 4927 71 735 500 3360 10 1 14185228 750 -5.26 2.68 12 0.17 -1005.00 1971.00 8500 20240129 -37.76 4515 20250206 17.17 6500 -18.62 20250102 4515 17.17 20250206 8490 -37.69 20240715 4515 17.17 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N