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
434190/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
20250212,161225,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-60,5,-1.12,7214490,1306,544.17,5390,5600,5150,6160,4560,5360,5524.11,0.00,0,0,5600,5480,5240,5120,4880,5540,5180,37,800,500,3530,10,1,7369434,391,-129.27,2.60,12,0.02,-41.00,2038.00,6410,20240215,-17.32,4350,20240423,21.84,5600,-5.36,20250212,5000,6.00,20250205,6410,-17.32,20240215,4350,21.84,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250212,151224,57,100.00,KONEX,,,N,N,N,N, ,N,5590,230,2,4.29,7117190,1288,536.67,5390,5600,5150,6160,4560,5360,5525.77,0.00,0,0,5600,5480,5240,5120,4880,5540,5180,37,800,500,3530,10,1,7369434,412,-136.34,2.74,12,0.02,-41.00,2038.00,6410,20240215,-12.79,4350,20240423,28.51,5600,-0.18,20250212,5000,11.80,20250205,6410,-12.79,20240215,4350,28.51,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250212,141225,57,100.00,KONEX,,,N,N,N,N, ,N,5340,-20,5,-0.37,1156120,215,89.58,5390,5400,5150,6160,4560,5360,5377.30,0.00,0,0,5600,5480,5240,5120,4880,5540,5180,37,800,500,3530,10,1,7369434,394,-130.24,2.62,12,0.00,-41.00,2038.00,6410,20240215,-16.69,4350,20240423,22.76,5400,0.00,20250117,5000,6.80,20250205,6410,-16.69,20240215,4350,22.76,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250212,131229,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-10,5,-0.19,1066030,198,82.50,5390,5400,5150,6160,4560,5360,5383.99,0.00,0,0,5600,5480,5240,5120,4880,5540,5180,37,800,500,3530,10,1,7369434,394,-130.49,2.63,12,0.00,-41.00,2038.00,6410,20240215,-16.54,4350,20240423,22.99,5400,0.00,20250117,5000,7.00,20250205,6410,-16.54,20240215,4350,22.99,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250212,121224,57,100.00,KONEX,,,N,N,N,N, ,N,5370,10,2,0.19,1012730,188,78.33,5390,5400,5370,6160,4560,5360,5386.86,0.00,0,0,5600,5480,5240,5120,4880,5540,5180,37,800,500,3530,10,1,7369434,396,-130.98,2.63,12,0.00,-41.00,2038.00,6410,20240215,-16.22,4350,20240423,23.45,5400,0.00,20250117,5000,7.40,20250205,6410,-16.22,20240215,4350,23.45,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250212,111223,57,100.00,KONEX,,,N,N,N,N, ,N,5390,30,2,0.56,851630,158,65.83,5390,5400,5390,6160,4560,5360,5390.06,0.00,0,0,5600,5480,5240,5120,4880,5540,5180,37,800,500,3530,10,1,7369434,397,-131.46,2.64,12,0.00,-41.00,2038.00,6410,20240215,-15.91,4350,20240423,23.91,5400,0.00,20250117,5000,7.80,20250205,6410,-15.91,20240215,4350,23.91,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250212,101217,57,100.00,KONEX,,,N,N,N,N, ,N,5390,30,2,0.56,851630,158,65.83,5390,5400,5390,6160,4560,5360,5390.06,0.00,0,0,5600,5480,5240,5120,4880,5540,5180,37,800,500,3530,10,1,7369434,397,-131.46,2.64,12,0.00,-41.00,2038.00,6410,20240215,-15.91,4350,20240423,23.91,5400,0.00,20250117,5000,7.80,20250205,6410,-15.91,20240215,4350,23.91,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250212,091133,57,100.00,KONEX,,,N,N,N,N, ,N,5390,30,2,0.56,851630,158,65.83,5390,5400,5390,6160,4560,5360,5390.06,0.00,0,0,5600,5480,5240,5120,4880,5540,5180,37,800,500,3530,10,1,7369434,397,-131.46,2.64,12,0.00,-41.00,2038.00,6410,20240215,-15.91,4350,20240423,23.91,5400,0.00,20250117,5000,7.80,20250205,6410,-15.91,20240215,4350,23.91,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250211,161228,57,100.00,KONEX,,,N,N,N,N, ,N,5360,110,2,2.10,1285800,240,93.39,5000,5360,5000,6030,4470,5250,5357.50,0.00,0,0,5503,5376,5263,5136,5023,5320,5080,37,780,500,3460,10,1,7369434,395,-130.73,2.63,12,0.00,-41.00,2038.00,6410,20240215,-16.38,4350,20240423,23.22,5400,-0.74,20250117,5000,7.20,20250211,6410,-16.38,20240215,4350,23.22,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250211,151229,57,100.00,KONEX,,,N,N,N,N, ,N,5360,110,2,2.10,1285800,240,93.39,5000,5360,5000,6030,4470,5250,5357.50,0.00,0,0,5503,5376,5263,5136,5023,5320,5080,37,780,500,3460,10,1,7369434,395,-130.73,2.63,12,0.00,-41.00,2038.00,6410,20240215,-16.38,4350,20240423,23.22,5400,-0.74,20250117,5000,7.20,20250211,6410,-16.38,20240215,4350,23.22,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250211,141227,57,100.00,KONEX,,,N,N,N,N, ,N,5360,110,2,2.10,1285800,240,93.39,5000,5360,5000,6030,4470,5250,5357.50,0.00,0,0,5503,5376,5263,5136,5023,5320,5080,37,780,500,3460,10,1,7369434,395,-130.73,2.63,12,0.00,-41.00,2038.00,6410,20240215,-16.38,4350,20240423,23.22,5400,-0.74,20250117,5000,7.20,20250211,6410,-16.38,20240215,4350,23.22,20240423,0.00,N,434190,500,36 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 161225 57 100.00 KONEX N N N N N 5300 -60 5 -1.12 7214490 1306 544.17 5390 5600 5150 6160 4560 5360 5524.11 0.00 0 0 5600 5480 5240 5120 4880 5540 5180 37 800 500 3530 10 1 7369434 391 -129.27 2.60 12 0.02 -41.00 2038.00 6410 20240215 -17.32 4350 20240423 21.84 5600 -5.36 20250212 5000 6.00 20250205 6410 -17.32 20240215 4350 21.84 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
3 20250212 151224 57 100.00 KONEX N N N N N 5590 230 2 4.29 7117190 1288 536.67 5390 5600 5150 6160 4560 5360 5525.77 0.00 0 0 5600 5480 5240 5120 4880 5540 5180 37 800 500 3530 10 1 7369434 412 -136.34 2.74 12 0.02 -41.00 2038.00 6410 20240215 -12.79 4350 20240423 28.51 5600 -0.18 20250212 5000 11.80 20250205 6410 -12.79 20240215 4350 28.51 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
4 20250212 141225 57 100.00 KONEX N N N N N 5340 -20 5 -0.37 1156120 215 89.58 5390 5400 5150 6160 4560 5360 5377.30 0.00 0 0 5600 5480 5240 5120 4880 5540 5180 37 800 500 3530 10 1 7369434 394 -130.24 2.62 12 0.00 -41.00 2038.00 6410 20240215 -16.69 4350 20240423 22.76 5400 0.00 20250117 5000 6.80 20250205 6410 -16.69 20240215 4350 22.76 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
5 20250212 131229 57 100.00 KONEX N N N N N 5350 -10 5 -0.19 1066030 198 82.50 5390 5400 5150 6160 4560 5360 5383.99 0.00 0 0 5600 5480 5240 5120 4880 5540 5180 37 800 500 3530 10 1 7369434 394 -130.49 2.63 12 0.00 -41.00 2038.00 6410 20240215 -16.54 4350 20240423 22.99 5400 0.00 20250117 5000 7.00 20250205 6410 -16.54 20240215 4350 22.99 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
6 20250212 121224 57 100.00 KONEX N N N N N 5370 10 2 0.19 1012730 188 78.33 5390 5400 5370 6160 4560 5360 5386.86 0.00 0 0 5600 5480 5240 5120 4880 5540 5180 37 800 500 3530 10 1 7369434 396 -130.98 2.63 12 0.00 -41.00 2038.00 6410 20240215 -16.22 4350 20240423 23.45 5400 0.00 20250117 5000 7.40 20250205 6410 -16.22 20240215 4350 23.45 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
7 20250212 111223 57 100.00 KONEX N N N N N 5390 30 2 0.56 851630 158 65.83 5390 5400 5390 6160 4560 5360 5390.06 0.00 0 0 5600 5480 5240 5120 4880 5540 5180 37 800 500 3530 10 1 7369434 397 -131.46 2.64 12 0.00 -41.00 2038.00 6410 20240215 -15.91 4350 20240423 23.91 5400 0.00 20250117 5000 7.80 20250205 6410 -15.91 20240215 4350 23.91 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
8 20250212 101217 57 100.00 KONEX N N N N N 5390 30 2 0.56 851630 158 65.83 5390 5400 5390 6160 4560 5360 5390.06 0.00 0 0 5600 5480 5240 5120 4880 5540 5180 37 800 500 3530 10 1 7369434 397 -131.46 2.64 12 0.00 -41.00 2038.00 6410 20240215 -15.91 4350 20240423 23.91 5400 0.00 20250117 5000 7.80 20250205 6410 -15.91 20240215 4350 23.91 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
9 20250212 091133 57 100.00 KONEX N N N N N 5390 30 2 0.56 851630 158 65.83 5390 5400 5390 6160 4560 5360 5390.06 0.00 0 0 5600 5480 5240 5120 4880 5540 5180 37 800 500 3530 10 1 7369434 397 -131.46 2.64 12 0.00 -41.00 2038.00 6410 20240215 -15.91 4350 20240423 23.91 5400 0.00 20250117 5000 7.80 20250205 6410 -15.91 20240215 4350 23.91 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
10 20250211 161228 57 100.00 KONEX N N N N N 5360 110 2 2.10 1285800 240 93.39 5000 5360 5000 6030 4470 5250 5357.50 0.00 0 0 5503 5376 5263 5136 5023 5320 5080 37 780 500 3460 10 1 7369434 395 -130.73 2.63 12 0.00 -41.00 2038.00 6410 20240215 -16.38 4350 20240423 23.22 5400 -0.74 20250117 5000 7.20 20250211 6410 -16.38 20240215 4350 23.22 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
11 20250211 151229 57 100.00 KONEX N N N N N 5360 110 2 2.10 1285800 240 93.39 5000 5360 5000 6030 4470 5250 5357.50 0.00 0 0 5503 5376 5263 5136 5023 5320 5080 37 780 500 3460 10 1 7369434 395 -130.73 2.63 12 0.00 -41.00 2038.00 6410 20240215 -16.38 4350 20240423 23.22 5400 -0.74 20250117 5000 7.20 20250211 6410 -16.38 20240215 4350 23.22 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
12 20250211 141227 57 100.00 KONEX N N N N N 5360 110 2 2.10 1285800 240 93.39 5000 5360 5000 6030 4470 5250 5357.50 0.00 0 0 5503 5376 5263 5136 5023 5320 5080 37 780 500 3460 10 1 7369434 395 -130.73 2.63 12 0.00 -41.00 2038.00 6410 20240215 -16.38 4350 20240423 23.22 5400 -0.74 20250117 5000 7.20 20250211 6410 -16.38 20240215 4350 23.22 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N