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
346010/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
20250211,161130,57,100.00,KONEX,,,N,N,N,N, ,N,600,2,2,0.33,170188,334,197.63,600,600,509,687,509,598,509.54,0.00,0,0,600,598,598,596,596,599,597,24,89,500,350,1,1,4860062,29,-0.91,26.09,12,0.01,-657.00,23.00,8300,20240129,-92.77,506,20250207,18.58,1035,-42.03,20250122,506,18.58,20250207,4000,-85.00,20240213,506,18.58,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250211,151130,57,100.00,KONEX,,,N,N,N,N, ,N,600,2,2,0.33,170188,334,197.63,600,600,509,687,509,598,509.54,0.00,0,0,600,598,598,596,596,599,597,24,89,500,350,1,1,4860062,29,-0.91,26.09,12,0.01,-657.00,23.00,8300,20240129,-92.77,506,20250207,18.58,1035,-42.03,20250122,506,18.58,20250207,4000,-85.00,20240213,506,18.58,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250211,141129,57,100.00,KONEX,,,N,N,N,N, ,N,509,-89,4,-14.88,169588,333,197.04,600,600,509,687,509,598,509.27,0.00,0,0,600,598,598,596,596,599,597,24,89,500,350,1,1,4860062,25,-0.77,22.13,12,0.01,-657.00,23.00,8300,20240129,-93.87,506,20250207,0.59,1035,-50.82,20250122,506,0.59,20250207,4000,-87.28,20240213,506,0.59,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250211,131130,57,100.00,KONEX,,,N,N,N,N, ,N,509,-89,4,-14.88,169588,333,197.04,600,600,509,687,509,598,509.27,0.00,0,0,600,598,598,596,596,599,597,24,89,500,350,1,1,4860062,25,-0.77,22.13,12,0.01,-657.00,23.00,8300,20240129,-93.87,506,20250207,0.59,1035,-50.82,20250122,506,0.59,20250207,4000,-87.28,20240213,506,0.59,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250211,121128,57,100.00,KONEX,,,N,N,N,N, ,N,509,-89,4,-14.88,169588,333,197.04,600,600,509,687,509,598,509.27,0.00,0,0,600,598,598,596,596,599,597,24,89,500,350,1,1,4860062,25,-0.77,22.13,12,0.01,-657.00,23.00,8300,20240129,-93.87,506,20250207,0.59,1035,-50.82,20250122,506,0.59,20250207,4000,-87.28,20240213,506,0.59,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250211,111129,57,100.00,KONEX,,,N,N,N,N, ,N,509,-89,4,-14.88,169588,333,197.04,600,600,509,687,509,598,509.27,0.00,0,0,600,598,598,596,596,599,597,24,89,500,350,1,1,4860062,25,-0.77,22.13,12,0.01,-657.00,23.00,8300,20240129,-93.87,506,20250207,0.59,1035,-50.82,20250122,506,0.59,20250207,4000,-87.28,20240213,506,0.59,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250211,101128,57,100.00,KONEX,,,N,N,N,N, ,N,509,-89,4,-14.88,156863,308,182.25,600,600,509,687,509,598,509.30,0.00,0,0,600,598,598,596,596,599,597,24,89,500,350,1,1,4860062,25,-0.77,22.13,12,0.01,-657.00,23.00,8300,20240129,-93.87,506,20250207,0.59,1035,-50.82,20250122,506,0.59,20250207,4000,-87.28,20240213,506,0.59,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250211,091134,57,100.00,KONEX,,,N,N,N,N, ,N,600,2,2,0.33,600,1,0.59,600,600,600,687,509,598,600.00,0.00,0,0,600,598,598,596,596,599,597,24,89,500,350,1,1,4860062,29,-0.91,26.09,12,0.00,-657.00,23.00,8300,20240129,-92.77,506,20250207,18.58,1035,-42.03,20250122,506,18.58,20250207,4000,-85.00,20240213,506,18.58,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250210,161121,57,100.00,KONEX,,,N,N,N,N, ,N,598,-2,5,-0.33,101064,169,83.25,600,600,598,690,510,600,598.01,0.00,0,0,774,686,596,508,418,642,464,24,90,500,360,1,1,4860062,29,-0.91,26.00,12,0.00,-657.00,23.00,9890,20240126,-93.95,506,20250207,18.18,1035,-42.22,20250122,506,18.18,20250207,4000,-85.05,20240213,506,18.18,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250210,151122,57,100.00,KONEX,,,N,N,N,N, ,N,598,-2,5,-0.33,101064,169,83.25,600,600,598,690,510,600,598.01,0.00,0,0,774,686,596,508,418,642,464,24,90,500,360,1,1,4860062,29,-0.91,26.00,12,0.00,-657.00,23.00,9890,20240126,-93.95,506,20250207,18.18,1035,-42.22,20250122,506,18.18,20250207,4000,-85.05,20240213,506,18.18,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250210,141121,57,100.00,KONEX,,,N,N,N,N, ,N,598,-2,5,-0.33,101064,169,83.25,600,600,598,690,510,600,598.01,0.00,0,0,774,686,596,508,418,642,464,24,90,500,360,1,1,4860062,29,-0.91,26.00,12,0.00,-657.00,23.00,9890,20240126,-93.95,506,20250207,18.18,1035,-42.22,20250122,506,18.18,20250207,4000,-85.05,20240213,506,18.18,20250207,0.00,N,346010,500,24 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 161130 57 100.00 KONEX N N N N N 600 2 2 0.33 170188 334 197.63 600 600 509 687 509 598 509.54 0.00 0 0 600 598 598 596 596 599 597 24 89 500 350 1 1 4860062 29 -0.91 26.09 12 0.01 -657.00 23.00 8300 20240129 -92.77 506 20250207 18.58 1035 -42.03 20250122 506 18.58 20250207 4000 -85.00 20240213 506 18.58 20250207 0.00 N 346010 500 24 억 0 N N 0 N 00 N
3 20250211 151130 57 100.00 KONEX N N N N N 600 2 2 0.33 170188 334 197.63 600 600 509 687 509 598 509.54 0.00 0 0 600 598 598 596 596 599 597 24 89 500 350 1 1 4860062 29 -0.91 26.09 12 0.01 -657.00 23.00 8300 20240129 -92.77 506 20250207 18.58 1035 -42.03 20250122 506 18.58 20250207 4000 -85.00 20240213 506 18.58 20250207 0.00 N 346010 500 24 억 0 N N 0 N 00 N
4 20250211 141129 57 100.00 KONEX N N N N N 509 -89 4 -14.88 169588 333 197.04 600 600 509 687 509 598 509.27 0.00 0 0 600 598 598 596 596 599 597 24 89 500 350 1 1 4860062 25 -0.77 22.13 12 0.01 -657.00 23.00 8300 20240129 -93.87 506 20250207 0.59 1035 -50.82 20250122 506 0.59 20250207 4000 -87.28 20240213 506 0.59 20250207 0.00 N 346010 500 24 억 0 N N 0 N 00 N
5 20250211 131130 57 100.00 KONEX N N N N N 509 -89 4 -14.88 169588 333 197.04 600 600 509 687 509 598 509.27 0.00 0 0 600 598 598 596 596 599 597 24 89 500 350 1 1 4860062 25 -0.77 22.13 12 0.01 -657.00 23.00 8300 20240129 -93.87 506 20250207 0.59 1035 -50.82 20250122 506 0.59 20250207 4000 -87.28 20240213 506 0.59 20250207 0.00 N 346010 500 24 억 0 N N 0 N 00 N
6 20250211 121128 57 100.00 KONEX N N N N N 509 -89 4 -14.88 169588 333 197.04 600 600 509 687 509 598 509.27 0.00 0 0 600 598 598 596 596 599 597 24 89 500 350 1 1 4860062 25 -0.77 22.13 12 0.01 -657.00 23.00 8300 20240129 -93.87 506 20250207 0.59 1035 -50.82 20250122 506 0.59 20250207 4000 -87.28 20240213 506 0.59 20250207 0.00 N 346010 500 24 억 0 N N 0 N 00 N
7 20250211 111129 57 100.00 KONEX N N N N N 509 -89 4 -14.88 169588 333 197.04 600 600 509 687 509 598 509.27 0.00 0 0 600 598 598 596 596 599 597 24 89 500 350 1 1 4860062 25 -0.77 22.13 12 0.01 -657.00 23.00 8300 20240129 -93.87 506 20250207 0.59 1035 -50.82 20250122 506 0.59 20250207 4000 -87.28 20240213 506 0.59 20250207 0.00 N 346010 500 24 억 0 N N 0 N 00 N
8 20250211 101128 57 100.00 KONEX N N N N N 509 -89 4 -14.88 156863 308 182.25 600 600 509 687 509 598 509.30 0.00 0 0 600 598 598 596 596 599 597 24 89 500 350 1 1 4860062 25 -0.77 22.13 12 0.01 -657.00 23.00 8300 20240129 -93.87 506 20250207 0.59 1035 -50.82 20250122 506 0.59 20250207 4000 -87.28 20240213 506 0.59 20250207 0.00 N 346010 500 24 억 0 N N 0 N 00 N
9 20250211 091134 57 100.00 KONEX N N N N N 600 2 2 0.33 600 1 0.59 600 600 600 687 509 598 600.00 0.00 0 0 600 598 598 596 596 599 597 24 89 500 350 1 1 4860062 29 -0.91 26.09 12 0.00 -657.00 23.00 8300 20240129 -92.77 506 20250207 18.58 1035 -42.03 20250122 506 18.58 20250207 4000 -85.00 20240213 506 18.58 20250207 0.00 N 346010 500 24 억 0 N N 0 N 00 N
10 20250210 161121 57 100.00 KONEX N N N N N 598 -2 5 -0.33 101064 169 83.25 600 600 598 690 510 600 598.01 0.00 0 0 774 686 596 508 418 642 464 24 90 500 360 1 1 4860062 29 -0.91 26.00 12 0.00 -657.00 23.00 9890 20240126 -93.95 506 20250207 18.18 1035 -42.22 20250122 506 18.18 20250207 4000 -85.05 20240213 506 18.18 20250207 0.00 N 346010 500 24 억 0 N N 0 N 00 N
11 20250210 151122 57 100.00 KONEX N N N N N 598 -2 5 -0.33 101064 169 83.25 600 600 598 690 510 600 598.01 0.00 0 0 774 686 596 508 418 642 464 24 90 500 360 1 1 4860062 29 -0.91 26.00 12 0.00 -657.00 23.00 9890 20240126 -93.95 506 20250207 18.18 1035 -42.22 20250122 506 18.18 20250207 4000 -85.05 20240213 506 18.18 20250207 0.00 N 346010 500 24 억 0 N N 0 N 00 N
12 20250210 141121 57 100.00 KONEX N N N N N 598 -2 5 -0.33 101064 169 83.25 600 600 598 690 510 600 598.01 0.00 0 0 774 686 596 508 418 642 464 24 90 500 360 1 1 4860062 29 -0.91 26.00 12 0.00 -657.00 23.00 9890 20240126 -93.95 506 20250207 18.18 1035 -42.22 20250122 506 18.18 20250207 4000 -85.05 20240213 506 18.18 20250207 0.00 N 346010 500 24 억 0 N N 0 N 00 N