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
318660/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
20250212,161109,57,100.00,KONEX,,,N,N,N,N, ,N,4850,155,2,3.30,1197050,252,387.69,4700,4850,4700,5390,3995,4695,4750.20,0.00,0,0,4831,4762,4631,4562,4431,4797,4597,11,695,500,2810,5,1,2152101,104,23.77,6.94,12,0.01,204.00,699.00,6800,20241031,-28.68,1410,20240228,243.97,5000,-3.00,20250103,3900,24.36,20250123,6800,-28.68,20241031,1410,243.97,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250212,151107,57,100.00,KONEX,,,N,N,N,N, ,N,4850,155,2,3.30,1197050,252,387.69,4700,4850,4700,5390,3995,4695,4750.20,0.00,0,0,4831,4762,4631,4562,4431,4797,4597,11,695,500,2810,5,1,2152101,104,23.77,6.94,12,0.01,204.00,699.00,6800,20241031,-28.68,1410,20240228,243.97,5000,-3.00,20250103,3900,24.36,20250123,6800,-28.68,20241031,1410,243.97,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250212,141109,57,100.00,KONEX,,,N,N,N,N, ,N,4850,155,2,3.30,1197050,252,387.69,4700,4850,4700,5390,3995,4695,4750.20,0.00,0,0,4831,4762,4631,4562,4431,4797,4597,11,695,500,2810,5,1,2152101,104,23.77,6.94,12,0.01,204.00,699.00,6800,20241031,-28.68,1410,20240228,243.97,5000,-3.00,20250103,3900,24.36,20250123,6800,-28.68,20241031,1410,243.97,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250212,131112,57,100.00,KONEX,,,N,N,N,N, ,N,4850,155,2,3.30,1197050,252,387.69,4700,4850,4700,5390,3995,4695,4750.20,0.00,0,0,4831,4762,4631,4562,4431,4797,4597,11,695,500,2810,5,1,2152101,104,23.77,6.94,12,0.01,204.00,699.00,6800,20241031,-28.68,1410,20240228,243.97,5000,-3.00,20250103,3900,24.36,20250123,6800,-28.68,20241031,1410,243.97,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250212,121108,57,100.00,KONEX,,,N,N,N,N, ,N,4800,105,2,2.24,597000,127,195.38,4700,4800,4700,5390,3995,4695,4700.79,0.00,0,0,4831,4762,4631,4562,4431,4797,4597,11,695,500,2810,5,1,2152101,103,23.53,6.87,12,0.01,204.00,699.00,6800,20241031,-29.41,1410,20240228,240.43,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1410,240.43,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250212,111107,57,100.00,KONEX,,,N,N,N,N, ,N,4695,0,3,0.00,0,0,0.00,0,0,0,5390,3995,4695,0.00,0.00,0,0,4831,4762,4631,4562,4431,4797,4597,11,695,500,2810,5,1,2152101,101,23.01,6.72,12,0.00,204.00,699.00,6800,20241031,-30.96,1410,20240228,232.98,5000,-6.10,20250103,3900,20.38,20250123,6800,-30.96,20241031,1410,232.98,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250212,101101,57,100.00,KONEX,,,N,N,N,N, ,N,4695,0,3,0.00,0,0,0.00,0,0,0,5390,3995,4695,0.00,0.00,0,0,4831,4762,4631,4562,4431,4797,4597,11,695,500,2810,5,1,2152101,101,23.01,6.72,12,0.00,204.00,699.00,6800,20241031,-30.96,1410,20240228,232.98,5000,-6.10,20250103,3900,20.38,20250123,6800,-30.96,20241031,1410,232.98,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250212,091020,57,100.00,KONEX,,,N,N,N,N, ,N,4695,0,3,0.00,0,0,0.00,0,0,0,5390,3995,4695,0.00,0.00,0,0,4831,4762,4631,4562,4431,4797,4597,11,695,500,2810,5,1,2152101,101,23.01,6.72,12,0.00,204.00,699.00,6800,20241031,-30.96,1410,20240228,232.98,5000,-6.10,20250103,3900,20.38,20250123,6800,-30.96,20241031,1410,232.98,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250211,161111,57,100.00,KONEX,,,N,N,N,N, ,N,4695,-5,5,-0.11,294480,65,500.00,4600,4700,4500,5400,3995,4700,4530.46,0.00,0,0,4900,4800,4600,4500,4300,4850,4550,11,700,500,2820,5,1,2152101,101,23.01,6.72,12,0.00,204.00,699.00,6800,20241031,-30.96,1410,20240228,232.98,5000,-6.10,20250103,3900,20.38,20250123,6800,-30.96,20241031,1410,232.98,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250211,151112,57,100.00,KONEX,,,N,N,N,N, ,N,4695,-5,5,-0.11,294480,65,500.00,4600,4700,4500,5400,3995,4700,4530.46,0.00,0,0,4900,4800,4600,4500,4300,4850,4550,11,700,500,2820,5,1,2152101,101,23.01,6.72,12,0.00,204.00,699.00,6800,20241031,-30.96,1410,20240228,232.98,5000,-6.10,20250103,3900,20.38,20250123,6800,-30.96,20241031,1410,232.98,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250211,141111,57,100.00,KONEX,,,N,N,N,N, ,N,4500,-200,5,-4.26,275700,61,469.23,4600,4700,4500,5400,3995,4700,4519.67,0.00,0,0,4900,4800,4600,4500,4300,4850,4550,11,700,500,2820,5,1,2152101,97,22.06,6.44,12,0.00,204.00,699.00,6800,20241031,-33.82,1410,20240228,219.15,5000,-10.00,20250103,3900,15.38,20250123,6800,-33.82,20241031,1410,219.15,20240228,0.00,N,318660,500,10 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 161109 57 100.00 KONEX N N N N N 4850 155 2 3.30 1197050 252 387.69 4700 4850 4700 5390 3995 4695 4750.20 0.00 0 0 4831 4762 4631 4562 4431 4797 4597 11 695 500 2810 5 1 2152101 104 23.77 6.94 12 0.01 204.00 699.00 6800 20241031 -28.68 1410 20240228 243.97 5000 -3.00 20250103 3900 24.36 20250123 6800 -28.68 20241031 1410 243.97 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
3 20250212 151107 57 100.00 KONEX N N N N N 4850 155 2 3.30 1197050 252 387.69 4700 4850 4700 5390 3995 4695 4750.20 0.00 0 0 4831 4762 4631 4562 4431 4797 4597 11 695 500 2810 5 1 2152101 104 23.77 6.94 12 0.01 204.00 699.00 6800 20241031 -28.68 1410 20240228 243.97 5000 -3.00 20250103 3900 24.36 20250123 6800 -28.68 20241031 1410 243.97 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
4 20250212 141109 57 100.00 KONEX N N N N N 4850 155 2 3.30 1197050 252 387.69 4700 4850 4700 5390 3995 4695 4750.20 0.00 0 0 4831 4762 4631 4562 4431 4797 4597 11 695 500 2810 5 1 2152101 104 23.77 6.94 12 0.01 204.00 699.00 6800 20241031 -28.68 1410 20240228 243.97 5000 -3.00 20250103 3900 24.36 20250123 6800 -28.68 20241031 1410 243.97 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
5 20250212 131112 57 100.00 KONEX N N N N N 4850 155 2 3.30 1197050 252 387.69 4700 4850 4700 5390 3995 4695 4750.20 0.00 0 0 4831 4762 4631 4562 4431 4797 4597 11 695 500 2810 5 1 2152101 104 23.77 6.94 12 0.01 204.00 699.00 6800 20241031 -28.68 1410 20240228 243.97 5000 -3.00 20250103 3900 24.36 20250123 6800 -28.68 20241031 1410 243.97 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
6 20250212 121108 57 100.00 KONEX N N N N N 4800 105 2 2.24 597000 127 195.38 4700 4800 4700 5390 3995 4695 4700.79 0.00 0 0 4831 4762 4631 4562 4431 4797 4597 11 695 500 2810 5 1 2152101 103 23.53 6.87 12 0.01 204.00 699.00 6800 20241031 -29.41 1410 20240228 240.43 5000 -4.00 20250103 3900 23.08 20250123 6800 -29.41 20241031 1410 240.43 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
7 20250212 111107 57 100.00 KONEX N N N N N 4695 0 3 0.00 0 0 0.00 0 0 0 5390 3995 4695 0.00 0.00 0 0 4831 4762 4631 4562 4431 4797 4597 11 695 500 2810 5 1 2152101 101 23.01 6.72 12 0.00 204.00 699.00 6800 20241031 -30.96 1410 20240228 232.98 5000 -6.10 20250103 3900 20.38 20250123 6800 -30.96 20241031 1410 232.98 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
8 20250212 101101 57 100.00 KONEX N N N N N 4695 0 3 0.00 0 0 0.00 0 0 0 5390 3995 4695 0.00 0.00 0 0 4831 4762 4631 4562 4431 4797 4597 11 695 500 2810 5 1 2152101 101 23.01 6.72 12 0.00 204.00 699.00 6800 20241031 -30.96 1410 20240228 232.98 5000 -6.10 20250103 3900 20.38 20250123 6800 -30.96 20241031 1410 232.98 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
9 20250212 091020 57 100.00 KONEX N N N N N 4695 0 3 0.00 0 0 0.00 0 0 0 5390 3995 4695 0.00 0.00 0 0 4831 4762 4631 4562 4431 4797 4597 11 695 500 2810 5 1 2152101 101 23.01 6.72 12 0.00 204.00 699.00 6800 20241031 -30.96 1410 20240228 232.98 5000 -6.10 20250103 3900 20.38 20250123 6800 -30.96 20241031 1410 232.98 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
10 20250211 161111 57 100.00 KONEX N N N N N 4695 -5 5 -0.11 294480 65 500.00 4600 4700 4500 5400 3995 4700 4530.46 0.00 0 0 4900 4800 4600 4500 4300 4850 4550 11 700 500 2820 5 1 2152101 101 23.01 6.72 12 0.00 204.00 699.00 6800 20241031 -30.96 1410 20240228 232.98 5000 -6.10 20250103 3900 20.38 20250123 6800 -30.96 20241031 1410 232.98 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
11 20250211 151112 57 100.00 KONEX N N N N N 4695 -5 5 -0.11 294480 65 500.00 4600 4700 4500 5400 3995 4700 4530.46 0.00 0 0 4900 4800 4600 4500 4300 4850 4550 11 700 500 2820 5 1 2152101 101 23.01 6.72 12 0.00 204.00 699.00 6800 20241031 -30.96 1410 20240228 232.98 5000 -6.10 20250103 3900 20.38 20250123 6800 -30.96 20241031 1410 232.98 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
12 20250211 141111 57 100.00 KONEX N N N N N 4500 -200 5 -4.26 275700 61 469.23 4600 4700 4500 5400 3995 4700 4519.67 0.00 0 0 4900 4800 4600 4500 4300 4850 4550 11 700 500 2820 5 1 2152101 97 22.06 6.44 12 0.00 204.00 699.00 6800 20241031 -33.82 1410 20240228 219.15 5000 -10.00 20250103 3900 15.38 20250123 6800 -33.82 20241031 1410 219.15 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N