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
215570/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
20250211,160929,57,100.00,KONEX,,,N,N,N,N, ,N,426,-73,5,-14.63,100918,214,0.56,500,500,426,573,425,499,471.58,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,22,-1.77,0.94,12,0.00,-240.00,454.00,1698,20240311,-74.91,332,20241213,28.31,600,-29.00,20250103,365,16.71,20250124,1698,-74.91,20240311,332,28.31,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250211,150929,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,93250,196,0.52,500,500,450,573,425,499,475.77,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250211,140928,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,93250,196,0.52,500,500,450,573,425,499,475.77,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250211,130928,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,93250,196,0.52,500,500,450,573,425,499,475.77,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250211,120927,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,93250,196,0.52,500,500,450,573,425,499,475.77,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250211,110929,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,93250,196,0.52,500,500,450,573,425,499,475.77,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250211,100929,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,93250,196,0.52,500,500,450,573,425,499,475.77,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250211,090932,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,50000,100,0.26,500,500,500,573,425,499,500.00,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250210,160923,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,16643549,38018,0.00,500,500,425,575,425,500,437.78,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.75,-240.00,454.00,1698,20240311,-70.61,332,20241213,50.30,600,-16.83,20250103,365,36.71,20250124,1698,-70.61,20240311,332,50.30,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250210,150922,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,16643549,38018,0.00,500,500,425,575,425,500,437.78,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.75,-240.00,454.00,1698,20240311,-70.61,332,20241213,50.30,600,-16.83,20250103,365,36.71,20250124,1698,-70.61,20240311,332,50.30,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250210,140921,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,16643549,38018,0.00,500,500,425,575,425,500,437.78,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.75,-240.00,454.00,1698,20240311,-70.61,332,20241213,50.30,600,-16.83,20250103,365,36.71,20250124,1698,-70.61,20240311,332,50.30,20241213,0.00,N,215570,500,25 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 160929 57 100.00 KONEX N N N N N 426 -73 5 -14.63 100918 214 0.56 500 500 426 573 425 499 471.58 0.00 0 0 549 523 474 448 399 499 424 25 74 500 290 1 1 5078057 22 -1.77 0.94 12 0.00 -240.00 454.00 1698 20240311 -74.91 332 20241213 28.31 600 -29.00 20250103 365 16.71 20250124 1698 -74.91 20240311 332 28.31 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
3 20250211 150929 57 100.00 KONEX N N N N N 500 1 2 0.20 93250 196 0.52 500 500 450 573 425 499 475.77 0.00 0 0 549 523 474 448 399 499 424 25 74 500 290 1 1 5078057 25 -2.08 1.10 12 0.00 -240.00 454.00 1698 20240311 -70.55 332 20241213 50.60 600 -16.67 20250103 365 36.99 20250124 1698 -70.55 20240311 332 50.60 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
4 20250211 140928 57 100.00 KONEX N N N N N 500 1 2 0.20 93250 196 0.52 500 500 450 573 425 499 475.77 0.00 0 0 549 523 474 448 399 499 424 25 74 500 290 1 1 5078057 25 -2.08 1.10 12 0.00 -240.00 454.00 1698 20240311 -70.55 332 20241213 50.60 600 -16.67 20250103 365 36.99 20250124 1698 -70.55 20240311 332 50.60 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
5 20250211 130928 57 100.00 KONEX N N N N N 500 1 2 0.20 93250 196 0.52 500 500 450 573 425 499 475.77 0.00 0 0 549 523 474 448 399 499 424 25 74 500 290 1 1 5078057 25 -2.08 1.10 12 0.00 -240.00 454.00 1698 20240311 -70.55 332 20241213 50.60 600 -16.67 20250103 365 36.99 20250124 1698 -70.55 20240311 332 50.60 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
6 20250211 120927 57 100.00 KONEX N N N N N 500 1 2 0.20 93250 196 0.52 500 500 450 573 425 499 475.77 0.00 0 0 549 523 474 448 399 499 424 25 74 500 290 1 1 5078057 25 -2.08 1.10 12 0.00 -240.00 454.00 1698 20240311 -70.55 332 20241213 50.60 600 -16.67 20250103 365 36.99 20250124 1698 -70.55 20240311 332 50.60 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
7 20250211 110929 57 100.00 KONEX N N N N N 500 1 2 0.20 93250 196 0.52 500 500 450 573 425 499 475.77 0.00 0 0 549 523 474 448 399 499 424 25 74 500 290 1 1 5078057 25 -2.08 1.10 12 0.00 -240.00 454.00 1698 20240311 -70.55 332 20241213 50.60 600 -16.67 20250103 365 36.99 20250124 1698 -70.55 20240311 332 50.60 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
8 20250211 100929 57 100.00 KONEX N N N N N 500 1 2 0.20 93250 196 0.52 500 500 450 573 425 499 475.77 0.00 0 0 549 523 474 448 399 499 424 25 74 500 290 1 1 5078057 25 -2.08 1.10 12 0.00 -240.00 454.00 1698 20240311 -70.55 332 20241213 50.60 600 -16.67 20250103 365 36.99 20250124 1698 -70.55 20240311 332 50.60 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
9 20250211 090932 57 100.00 KONEX N N N N N 500 1 2 0.20 50000 100 0.26 500 500 500 573 425 499 500.00 0.00 0 0 549 523 474 448 399 499 424 25 74 500 290 1 1 5078057 25 -2.08 1.10 12 0.00 -240.00 454.00 1698 20240311 -70.55 332 20241213 50.60 600 -16.67 20250103 365 36.99 20250124 1698 -70.55 20240311 332 50.60 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
10 20250210 160923 57 100.00 KONEX N N N N N 499 -1 5 -0.20 16643549 38018 0.00 500 500 425 575 425 500 437.78 0.00 0 0 500 500 500 500 500 500 500 25 75 500 300 1 1 5078057 25 -2.08 1.10 12 0.75 -240.00 454.00 1698 20240311 -70.61 332 20241213 50.30 600 -16.83 20250103 365 36.71 20250124 1698 -70.61 20240311 332 50.30 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
11 20250210 150922 57 100.00 KONEX N N N N N 499 -1 5 -0.20 16643549 38018 0.00 500 500 425 575 425 500 437.78 0.00 0 0 500 500 500 500 500 500 500 25 75 500 300 1 1 5078057 25 -2.08 1.10 12 0.75 -240.00 454.00 1698 20240311 -70.61 332 20241213 50.30 600 -16.83 20250103 365 36.71 20250124 1698 -70.61 20240311 332 50.30 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
12 20250210 140921 57 100.00 KONEX N N N N N 499 -1 5 -0.20 16643549 38018 0.00 500 500 425 575 425 500 437.78 0.00 0 0 500 500 500 500 500 500 500 25 75 500 300 1 1 5078057 25 -2.08 1.10 12 0.75 -240.00 454.00 1698 20240311 -70.61 332 20241213 50.30 600 -16.83 20250103 365 36.71 20250124 1698 -70.61 20240311 332 50.30 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N