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
103660/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
20250212,160735,57,100.00,KONEX,,,N,N,N,N, ,N,1300,3,2,0.23,69749,62,50.41,1200,1300,1103,1491,1103,1297,1124.98,0.00,0,0,1429,1363,1234,1168,1039,1298,1103,30,194,500,770,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240130,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250212,150735,57,100.00,KONEX,,,N,N,N,N, ,N,1300,3,2,0.23,69749,62,50.41,1200,1300,1103,1491,1103,1297,1124.98,0.00,0,0,1429,1363,1234,1168,1039,1298,1103,30,194,500,770,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240130,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250212,140736,57,100.00,KONEX,,,N,N,N,N, ,N,1300,3,2,0.23,69749,62,50.41,1200,1300,1103,1491,1103,1297,1124.98,0.00,0,0,1429,1363,1234,1168,1039,1298,1103,30,194,500,770,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240130,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250212,130738,57,100.00,KONEX,,,N,N,N,N, ,N,1300,3,2,0.23,69749,62,50.41,1200,1300,1103,1491,1103,1297,1124.98,0.00,0,0,1429,1363,1234,1168,1039,1298,1103,30,194,500,770,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240130,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250212,120734,57,100.00,KONEX,,,N,N,N,N, ,N,1300,3,2,0.23,69749,62,50.41,1200,1300,1103,1491,1103,1297,1124.98,0.00,0,0,1429,1363,1234,1168,1039,1298,1103,30,194,500,770,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240130,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250212,110733,57,100.00,KONEX,,,N,N,N,N, ,N,1300,3,2,0.23,69749,62,50.41,1200,1300,1103,1491,1103,1297,1124.98,0.00,0,0,1429,1363,1234,1168,1039,1298,1103,30,194,500,770,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240130,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250212,100728,57,100.00,KONEX,,,N,N,N,N, ,N,1300,3,2,0.23,69749,62,50.41,1200,1300,1103,1491,1103,1297,1124.98,0.00,0,0,1429,1363,1234,1168,1039,1298,1103,30,194,500,770,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240130,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250212,090732,57,100.00,KONEX,,,N,N,N,N, ,N,1297,0,3,0.00,0,0,0.00,0,0,0,1491,1103,1297,0.00,0.00,0,0,1429,1363,1234,1168,1039,1298,1103,30,194,500,770,1,1,6017471,78,-25.43,10.05,12,0.00,-51.00,129.00,3985,20240130,-67.45,431,20241015,200.93,1599,-18.89,20250116,900,44.11,20250102,2790,-53.51,20240830,431,200.93,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250211,160736,57,100.00,KONEX,,,N,N,N,N, ,N,1297,-2,5,-0.15,158392,123,286.05,1300,1300,1105,1493,1105,1299,1287.74,0.00,0,0,1429,1363,1234,1168,1039,1299,1104,30,194,500,770,1,1,6017471,78,-25.43,10.05,12,0.00,-51.00,129.00,3985,20240130,-67.45,431,20241015,200.93,1599,-18.89,20250116,900,44.11,20250102,2790,-53.51,20240830,431,200.93,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250211,150736,57,100.00,KONEX,,,N,N,N,N, ,N,1297,-2,5,-0.15,158392,123,286.05,1300,1300,1105,1493,1105,1299,1287.74,0.00,0,0,1429,1363,1234,1168,1039,1299,1104,30,194,500,770,1,1,6017471,78,-25.43,10.05,12,0.00,-51.00,129.00,3985,20240130,-67.45,431,20241015,200.93,1599,-18.89,20250116,900,44.11,20250102,2790,-53.51,20240830,431,200.93,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250211,140737,57,100.00,KONEX,,,N,N,N,N, ,N,1297,-2,5,-0.15,158392,123,286.05,1300,1300,1105,1493,1105,1299,1287.74,0.00,0,0,1429,1363,1234,1168,1039,1299,1104,30,194,500,770,1,1,6017471,78,-25.43,10.05,12,0.00,-51.00,129.00,3985,20240130,-67.45,431,20241015,200.93,1599,-18.89,20250116,900,44.11,20250102,2790,-53.51,20240830,431,200.93,20241015,0.00,N,103660,500,30 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 160735 57 100.00 KONEX N N N N N 1300 3 2 0.23 69749 62 50.41 1200 1300 1103 1491 1103 1297 1124.98 0.00 0 0 1429 1363 1234 1168 1039 1298 1103 30 194 500 770 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240130 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
3 20250212 150735 57 100.00 KONEX N N N N N 1300 3 2 0.23 69749 62 50.41 1200 1300 1103 1491 1103 1297 1124.98 0.00 0 0 1429 1363 1234 1168 1039 1298 1103 30 194 500 770 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240130 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
4 20250212 140736 57 100.00 KONEX N N N N N 1300 3 2 0.23 69749 62 50.41 1200 1300 1103 1491 1103 1297 1124.98 0.00 0 0 1429 1363 1234 1168 1039 1298 1103 30 194 500 770 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240130 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
5 20250212 130738 57 100.00 KONEX N N N N N 1300 3 2 0.23 69749 62 50.41 1200 1300 1103 1491 1103 1297 1124.98 0.00 0 0 1429 1363 1234 1168 1039 1298 1103 30 194 500 770 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240130 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
6 20250212 120734 57 100.00 KONEX N N N N N 1300 3 2 0.23 69749 62 50.41 1200 1300 1103 1491 1103 1297 1124.98 0.00 0 0 1429 1363 1234 1168 1039 1298 1103 30 194 500 770 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240130 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
7 20250212 110733 57 100.00 KONEX N N N N N 1300 3 2 0.23 69749 62 50.41 1200 1300 1103 1491 1103 1297 1124.98 0.00 0 0 1429 1363 1234 1168 1039 1298 1103 30 194 500 770 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240130 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
8 20250212 100728 57 100.00 KONEX N N N N N 1300 3 2 0.23 69749 62 50.41 1200 1300 1103 1491 1103 1297 1124.98 0.00 0 0 1429 1363 1234 1168 1039 1298 1103 30 194 500 770 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240130 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
9 20250212 090732 57 100.00 KONEX N N N N N 1297 0 3 0.00 0 0 0.00 0 0 0 1491 1103 1297 0.00 0.00 0 0 1429 1363 1234 1168 1039 1298 1103 30 194 500 770 1 1 6017471 78 -25.43 10.05 12 0.00 -51.00 129.00 3985 20240130 -67.45 431 20241015 200.93 1599 -18.89 20250116 900 44.11 20250102 2790 -53.51 20240830 431 200.93 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
10 20250211 160736 57 100.00 KONEX N N N N N 1297 -2 5 -0.15 158392 123 286.05 1300 1300 1105 1493 1105 1299 1287.74 0.00 0 0 1429 1363 1234 1168 1039 1299 1104 30 194 500 770 1 1 6017471 78 -25.43 10.05 12 0.00 -51.00 129.00 3985 20240130 -67.45 431 20241015 200.93 1599 -18.89 20250116 900 44.11 20250102 2790 -53.51 20240830 431 200.93 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
11 20250211 150736 57 100.00 KONEX N N N N N 1297 -2 5 -0.15 158392 123 286.05 1300 1300 1105 1493 1105 1299 1287.74 0.00 0 0 1429 1363 1234 1168 1039 1299 1104 30 194 500 770 1 1 6017471 78 -25.43 10.05 12 0.00 -51.00 129.00 3985 20240130 -67.45 431 20241015 200.93 1599 -18.89 20250116 900 44.11 20250102 2790 -53.51 20240830 431 200.93 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
12 20250211 140737 57 100.00 KONEX N N N N N 1297 -2 5 -0.15 158392 123 286.05 1300 1300 1105 1493 1105 1299 1287.74 0.00 0 0 1429 1363 1234 1168 1039 1299 1104 30 194 500 770 1 1 6017471 78 -25.43 10.05 12 0.00 -51.00 129.00 3985 20240130 -67.45 431 20241015 200.93 1599 -18.89 20250116 900 44.11 20250102 2790 -53.51 20240830 431 200.93 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N