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
200580/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
20250211,160910,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,9387050,1175,23500.00,7980,7990,7980,9180,6800,7990,7988.98,1.89,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,298,12.35,0.95,12,0.03,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,7990,0.00,20250103,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20250211,150910,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,9347100,1170,23400.00,7980,7990,7980,9180,6800,7990,7988.97,1.89,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,298,12.35,0.95,12,0.03,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,7990,0.00,20250103,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20250211,140910,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,1.89,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,7990,0.00,20250103,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20250211,130909,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,1.89,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,7990,0.00,20250103,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20250211,120908,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,1.89,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,7990,0.00,20250103,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20250211,110909,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,1.89,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,7990,0.00,20250103,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20250211,100910,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,1.89,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,7990,0.00,20250103,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20250211,090913,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,1.89,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,7990,0.00,20250103,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20250210,160904,57,100.00,KONEX,,,N,N,N,N, ,N,7990,190,2,2.44,39950,5,3.50,7990,7990,7990,8970,6630,7800,7990.00,1.89,0,0,8053,7926,7863,7736,7673,7895,7705,19,1170,500,5300,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,7990,0.00,20250103,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20250210,150904,57,100.00,KONEX,,,N,N,N,N, ,N,7990,190,2,2.44,39950,5,3.50,7990,7990,7990,8970,6630,7800,7990.00,1.89,0,0,8053,7926,7863,7736,7673,7895,7705,19,1170,500,5300,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,7990,0.00,20250103,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20250210,140902,57,100.00,KONEX,,,N,N,N,N, ,N,7990,190,2,2.44,39950,5,3.50,7990,7990,7990,8970,6630,7800,7990.00,1.89,0,0,8053,7926,7863,7736,7673,7895,7705,19,1170,500,5300,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,7990,0.00,20250103,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,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 160910 57 100.00 KONEX N N N N N 7990 0 3 0.00 9387050 1175 23500.00 7980 7990 7980 9180 6800 7990 7988.98 1.89 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 298 12.35 0.95 12 0.03 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 7990 0.00 20250103 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
3 20250211 150910 57 100.00 KONEX N N N N N 7990 0 3 0.00 9347100 1170 23400.00 7980 7990 7980 9180 6800 7990 7988.97 1.89 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 298 12.35 0.95 12 0.03 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 7990 0.00 20250103 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
4 20250211 140910 57 100.00 KONEX N N N N N 7990 0 3 0.00 0 0 0.00 0 0 0 9180 6800 7990 0.00 1.89 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 7990 0.00 20250103 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
5 20250211 130909 57 100.00 KONEX N N N N N 7990 0 3 0.00 0 0 0.00 0 0 0 9180 6800 7990 0.00 1.89 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 7990 0.00 20250103 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
6 20250211 120908 57 100.00 KONEX N N N N N 7990 0 3 0.00 0 0 0.00 0 0 0 9180 6800 7990 0.00 1.89 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 7990 0.00 20250103 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
7 20250211 110909 57 100.00 KONEX N N N N N 7990 0 3 0.00 0 0 0.00 0 0 0 9180 6800 7990 0.00 1.89 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 7990 0.00 20250103 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
8 20250211 100910 57 100.00 KONEX N N N N N 7990 0 3 0.00 0 0 0.00 0 0 0 9180 6800 7990 0.00 1.89 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 7990 0.00 20250103 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
9 20250211 090913 57 100.00 KONEX N N N N N 7990 0 3 0.00 0 0 0.00 0 0 0 9180 6800 7990 0.00 1.89 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 7990 0.00 20250103 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
10 20250210 160904 57 100.00 KONEX N N N N N 7990 190 2 2.44 39950 5 3.50 7990 7990 7990 8970 6630 7800 7990.00 1.89 0 0 8053 7926 7863 7736 7673 7895 7705 19 1170 500 5300 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 7990 0.00 20250103 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
11 20250210 150904 57 100.00 KONEX N N N N N 7990 190 2 2.44 39950 5 3.50 7990 7990 7990 8970 6630 7800 7990.00 1.89 0 0 8053 7926 7863 7736 7673 7895 7705 19 1170 500 5300 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 7990 0.00 20250103 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
12 20250210 140902 57 100.00 KONEX N N N N N 7990 190 2 2.44 39950 5 3.50 7990 7990 7990 8970 6630 7800 7990.00 1.89 0 0 8053 7926 7863 7736 7673 7895 7705 19 1170 500 5300 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 7990 0.00 20250103 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N