ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
076340/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
20250211,160625,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250211,150625,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250211,140625,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250211,130624,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250211,120623,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250211,110625,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250211,100625,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250211,090627,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250210,160621,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,3354000,600,0.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.01,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250210,150620,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,3354000,600,0.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.01,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250210,140620,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,3354000,600,0.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.01,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 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 20250211 160625 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 7200 -22.36 20240214 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
3 20250211 150625 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 7200 -22.36 20240214 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
4 20250211 140625 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 7200 -22.36 20240214 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
5 20250211 130624 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 7200 -22.36 20240214 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
6 20250211 120623 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 7200 -22.36 20240214 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
7 20250211 110625 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 7200 -22.36 20240214 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
8 20250211 100625 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 7200 -22.36 20240214 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
9 20250211 090627 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 7200 -22.36 20240214 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
10 20250210 160621 57 100.00 KONEX N N N N N 5590 0 3 0.00 3354000 600 0.00 5590 5590 5590 6420 4760 5590 5590.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.01 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 7200 -22.36 20240214 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
11 20250210 150620 57 100.00 KONEX N N N N N 5590 0 3 0.00 3354000 600 0.00 5590 5590 5590 6420 4760 5590 5590.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.01 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 7200 -22.36 20240214 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
12 20250210 140620 57 100.00 KONEX N N N N N 5590 0 3 0.00 3354000 600 0.00 5590 5590 5590 6420 4760 5590 5590.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.01 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 7200 -22.36 20240214 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N