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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086460/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
20250212,160649,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1020,-180,4,-15.00,23460,23,383.33,1020,1020,1020,1380,1020,1200,1020.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,15,180,500,720,1,1,2939400,30,-0.38,0.25,12,0.00,-2691.00,4096.00,8240,20240409,-87.62,1020,20250212,0.00,2540,-59.84,20250103,1020,0.00,20250212,8240,-87.62,20240409,1020,0.00,20250212,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250212,150649,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1020,-180,4,-15.00,23460,23,383.33,1020,1020,1020,1380,1020,1200,1020.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,15,180,500,720,1,1,2939400,30,-0.38,0.25,12,0.00,-2691.00,4096.00,8240,20240409,-87.62,1020,20250212,0.00,2540,-59.84,20250103,1020,0.00,20250212,8240,-87.62,20240409,1020,0.00,20250212,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250212,140650,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1020,-180,4,-15.00,23460,23,383.33,1020,1020,1020,1380,1020,1200,1020.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,15,180,500,720,1,1,2939400,30,-0.38,0.25,12,0.00,-2691.00,4096.00,8240,20240409,-87.62,1020,20250212,0.00,2540,-59.84,20250103,1020,0.00,20250212,8240,-87.62,20240409,1020,0.00,20250212,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250212,130651,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1020,-180,4,-15.00,23460,23,383.33,1020,1020,1020,1380,1020,1200,1020.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,15,180,500,720,1,1,2939400,30,-0.38,0.25,12,0.00,-2691.00,4096.00,8240,20240409,-87.62,1020,20250212,0.00,2540,-59.84,20250103,1020,0.00,20250212,8240,-87.62,20240409,1020,0.00,20250212,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250212,120649,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1020,-180,4,-15.00,22440,22,366.67,1020,1020,1020,1380,1020,1200,1020.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,15,180,500,720,1,1,2939400,30,-0.38,0.25,12,0.00,-2691.00,4096.00,8240,20240409,-87.62,1020,20250212,0.00,2540,-59.84,20250103,1020,0.00,20250212,8240,-87.62,20240409,1020,0.00,20250212,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250212,110647,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1020,-180,4,-15.00,22440,22,366.67,1020,1020,1020,1380,1020,1200,1020.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,15,180,500,720,1,1,2939400,30,-0.38,0.25,12,0.00,-2691.00,4096.00,8240,20240409,-87.62,1020,20250212,0.00,2540,-59.84,20250103,1020,0.00,20250212,8240,-87.62,20240409,1020,0.00,20250212,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250212,100647,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1020,-180,4,-15.00,21420,21,350.00,1020,1020,1020,1380,1020,1200,1020.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,15,180,500,720,1,1,2939400,30,-0.38,0.25,12,0.00,-2691.00,4096.00,8240,20240409,-87.62,1020,20250212,0.00,2540,-59.84,20250103,1020,0.00,20250212,8240,-87.62,20240409,1020,0.00,20250212,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250212,090652,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1020,-180,4,-15.00,1020,1,16.67,1020,1020,1020,1380,1020,1200,1020.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,15,180,500,720,1,1,2939400,30,-0.38,0.25,12,0.00,-2691.00,4096.00,8240,20240409,-87.62,1020,20250212,0.00,2540,-59.84,20250103,1020,0.00,20250212,8240,-87.62,20240409,1020,0.00,20250212,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250211,160650,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1200,-211,4,-14.95,7200,6,42.86,1200,1200,1200,1622,1200,1411,1200.00,0.00,0,0,1411,1411,1411,1411,1411,1411,1411,15,211,500,840,1,1,2939400,35,-0.45,0.29,12,0.00,-2691.00,4096.00,8240,20240409,-85.44,1200,20250211,0.00,2540,-52.76,20250103,1200,0.00,20250211,8240,-85.44,20240409,1200,0.00,20250211,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250211,150650,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1200,-211,4,-14.95,7200,6,42.86,1200,1200,1200,1622,1200,1411,1200.00,0.00,0,0,1411,1411,1411,1411,1411,1411,1411,15,211,500,840,1,1,2939400,35,-0.45,0.29,12,0.00,-2691.00,4096.00,8240,20240409,-85.44,1200,20250211,0.00,2540,-52.76,20250103,1200,0.00,20250211,8240,-85.44,20240409,1200,0.00,20250211,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250211,140651,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1200,-211,4,-14.95,7200,6,42.86,1200,1200,1200,1622,1200,1411,1200.00,0.00,0,0,1411,1411,1411,1411,1411,1411,1411,15,211,500,840,1,1,2939400,35,-0.45,0.29,12,0.00,-2691.00,4096.00,8240,20240409,-85.44,1200,20250211,0.00,2540,-52.76,20250103,1200,0.00,20250211,8240,-85.44,20240409,1200,0.00,20250211,0.00,N,086460,500,14 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 20250212 160649 57 100.00 KONEX 신저가 N N N N N 1020 -180 4 -15.00 23460 23 383.33 1020 1020 1020 1380 1020 1200 1020.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 15 180 500 720 1 1 2939400 30 -0.38 0.25 12 0.00 -2691.00 4096.00 8240 20240409 -87.62 1020 20250212 0.00 2540 -59.84 20250103 1020 0.00 20250212 8240 -87.62 20240409 1020 0.00 20250212 0.00 N 086460 500 14 억 0 N N 0 N 00 N
3 20250212 150649 57 100.00 KONEX 신저가 N N N N N 1020 -180 4 -15.00 23460 23 383.33 1020 1020 1020 1380 1020 1200 1020.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 15 180 500 720 1 1 2939400 30 -0.38 0.25 12 0.00 -2691.00 4096.00 8240 20240409 -87.62 1020 20250212 0.00 2540 -59.84 20250103 1020 0.00 20250212 8240 -87.62 20240409 1020 0.00 20250212 0.00 N 086460 500 14 억 0 N N 0 N 00 N
4 20250212 140650 57 100.00 KONEX 신저가 N N N N N 1020 -180 4 -15.00 23460 23 383.33 1020 1020 1020 1380 1020 1200 1020.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 15 180 500 720 1 1 2939400 30 -0.38 0.25 12 0.00 -2691.00 4096.00 8240 20240409 -87.62 1020 20250212 0.00 2540 -59.84 20250103 1020 0.00 20250212 8240 -87.62 20240409 1020 0.00 20250212 0.00 N 086460 500 14 억 0 N N 0 N 00 N
5 20250212 130651 57 100.00 KONEX 신저가 N N N N N 1020 -180 4 -15.00 23460 23 383.33 1020 1020 1020 1380 1020 1200 1020.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 15 180 500 720 1 1 2939400 30 -0.38 0.25 12 0.00 -2691.00 4096.00 8240 20240409 -87.62 1020 20250212 0.00 2540 -59.84 20250103 1020 0.00 20250212 8240 -87.62 20240409 1020 0.00 20250212 0.00 N 086460 500 14 억 0 N N 0 N 00 N
6 20250212 120649 57 100.00 KONEX 신저가 N N N N N 1020 -180 4 -15.00 22440 22 366.67 1020 1020 1020 1380 1020 1200 1020.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 15 180 500 720 1 1 2939400 30 -0.38 0.25 12 0.00 -2691.00 4096.00 8240 20240409 -87.62 1020 20250212 0.00 2540 -59.84 20250103 1020 0.00 20250212 8240 -87.62 20240409 1020 0.00 20250212 0.00 N 086460 500 14 억 0 N N 0 N 00 N
7 20250212 110647 57 100.00 KONEX 신저가 N N N N N 1020 -180 4 -15.00 22440 22 366.67 1020 1020 1020 1380 1020 1200 1020.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 15 180 500 720 1 1 2939400 30 -0.38 0.25 12 0.00 -2691.00 4096.00 8240 20240409 -87.62 1020 20250212 0.00 2540 -59.84 20250103 1020 0.00 20250212 8240 -87.62 20240409 1020 0.00 20250212 0.00 N 086460 500 14 억 0 N N 0 N 00 N
8 20250212 100647 57 100.00 KONEX 신저가 N N N N N 1020 -180 4 -15.00 21420 21 350.00 1020 1020 1020 1380 1020 1200 1020.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 15 180 500 720 1 1 2939400 30 -0.38 0.25 12 0.00 -2691.00 4096.00 8240 20240409 -87.62 1020 20250212 0.00 2540 -59.84 20250103 1020 0.00 20250212 8240 -87.62 20240409 1020 0.00 20250212 0.00 N 086460 500 14 억 0 N N 0 N 00 N
9 20250212 090652 57 100.00 KONEX 신저가 N N N N N 1020 -180 4 -15.00 1020 1 16.67 1020 1020 1020 1380 1020 1200 1020.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 15 180 500 720 1 1 2939400 30 -0.38 0.25 12 0.00 -2691.00 4096.00 8240 20240409 -87.62 1020 20250212 0.00 2540 -59.84 20250103 1020 0.00 20250212 8240 -87.62 20240409 1020 0.00 20250212 0.00 N 086460 500 14 억 0 N N 0 N 00 N
10 20250211 160650 57 100.00 KONEX 신저가 N N N N N 1200 -211 4 -14.95 7200 6 42.86 1200 1200 1200 1622 1200 1411 1200.00 0.00 0 0 1411 1411 1411 1411 1411 1411 1411 15 211 500 840 1 1 2939400 35 -0.45 0.29 12 0.00 -2691.00 4096.00 8240 20240409 -85.44 1200 20250211 0.00 2540 -52.76 20250103 1200 0.00 20250211 8240 -85.44 20240409 1200 0.00 20250211 0.00 N 086460 500 14 억 0 N N 0 N 00 N
11 20250211 150650 57 100.00 KONEX 신저가 N N N N N 1200 -211 4 -14.95 7200 6 42.86 1200 1200 1200 1622 1200 1411 1200.00 0.00 0 0 1411 1411 1411 1411 1411 1411 1411 15 211 500 840 1 1 2939400 35 -0.45 0.29 12 0.00 -2691.00 4096.00 8240 20240409 -85.44 1200 20250211 0.00 2540 -52.76 20250103 1200 0.00 20250211 8240 -85.44 20240409 1200 0.00 20250211 0.00 N 086460 500 14 억 0 N N 0 N 00 N
12 20250211 140651 57 100.00 KONEX 신저가 N N N N N 1200 -211 4 -14.95 7200 6 42.86 1200 1200 1200 1622 1200 1411 1200.00 0.00 0 0 1411 1411 1411 1411 1411 1411 1411 15 211 500 840 1 1 2939400 35 -0.45 0.29 12 0.00 -2691.00 4096.00 8240 20240409 -85.44 1200 20250211 0.00 2540 -52.76 20250103 1200 0.00 20250211 8240 -85.44 20240409 1200 0.00 20250211 0.00 N 086460 500 14 억 0 N N 0 N 00 N