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
207490/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
20250211,160918,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,6310,7.77,20240215,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250211,150917,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,6310,7.77,20240215,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250211,140917,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,6310,7.77,20240215,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250211,130916,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,6310,7.77,20240215,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250211,120915,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,6310,7.77,20240215,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250211,110917,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,6310,7.77,20240215,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250211,100917,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,6310,7.77,20240215,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250211,090920,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,6310,7.77,20240215,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250210,160912,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,6310,7.77,20240215,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250210,150911,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,6310,7.77,20240215,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250210,140909,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,6310,7.77,20240215,0.00,N,207490,500,18 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 160918 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 6800 0.00 20250205 6400 6.25 20250108 8050 -15.53 20240229 6310 7.77 20240215 0.00 N 207490 500 18 억 0 N N 0 N 00 N
3 20250211 150917 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 6800 0.00 20250205 6400 6.25 20250108 8050 -15.53 20240229 6310 7.77 20240215 0.00 N 207490 500 18 억 0 N N 0 N 00 N
4 20250211 140917 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 6800 0.00 20250205 6400 6.25 20250108 8050 -15.53 20240229 6310 7.77 20240215 0.00 N 207490 500 18 억 0 N N 0 N 00 N
5 20250211 130916 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 6800 0.00 20250205 6400 6.25 20250108 8050 -15.53 20240229 6310 7.77 20240215 0.00 N 207490 500 18 억 0 N N 0 N 00 N
6 20250211 120915 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 6800 0.00 20250205 6400 6.25 20250108 8050 -15.53 20240229 6310 7.77 20240215 0.00 N 207490 500 18 억 0 N N 0 N 00 N
7 20250211 110917 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 6800 0.00 20250205 6400 6.25 20250108 8050 -15.53 20240229 6310 7.77 20240215 0.00 N 207490 500 18 억 0 N N 0 N 00 N
8 20250211 100917 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 6800 0.00 20250205 6400 6.25 20250108 8050 -15.53 20240229 6310 7.77 20240215 0.00 N 207490 500 18 억 0 N N 0 N 00 N
9 20250211 090920 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 6800 0.00 20250205 6400 6.25 20250108 8050 -15.53 20240229 6310 7.77 20240215 0.00 N 207490 500 18 억 0 N N 0 N 00 N
10 20250210 160912 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 6800 0.00 20250205 6400 6.25 20250108 8050 -15.53 20240229 6310 7.77 20240215 0.00 N 207490 500 18 억 0 N N 0 N 00 N
11 20250210 150911 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 6800 0.00 20250205 6400 6.25 20250108 8050 -15.53 20240229 6310 7.77 20240215 0.00 N 207490 500 18 억 0 N N 0 N 00 N
12 20250210 140909 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 6800 0.00 20250205 6400 6.25 20250108 8050 -15.53 20240229 6310 7.77 20240215 0.00 N 207490 500 18 억 0 N N 0 N 00 N