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
185190/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
20250212,160852,57,100.00,KONEX,,,N,N,N,N, ,N,849,-50,5,-5.56,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,78,-13.69,1.62,03,0.00,-62.00,525.00,1244,20240514,-31.75,732,20240904,15.98,900,-5.67,20250116,743,14.27,20250103,1244,-31.75,20240514,732,15.98,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250212,150849,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250212,140852,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250212,130855,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250212,120850,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250212,110850,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250212,100844,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250212,090833,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250211,160854,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250211,150853,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250211,140854,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 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 20250212 160852 57 100.00 KONEX N N N N N 849 -50 5 -5.56 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 78 -13.69 1.62 03 0.00 -62.00 525.00 1244 20240514 -31.75 732 20240904 15.98 900 -5.67 20250116 743 14.27 20250103 1244 -31.75 20240514 732 15.98 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
3 20250212 150849 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 900 -0.11 20250116 743 21.00 20250103 1244 -27.73 20240514 732 22.81 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
4 20250212 140852 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 900 -0.11 20250116 743 21.00 20250103 1244 -27.73 20240514 732 22.81 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
5 20250212 130855 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 900 -0.11 20250116 743 21.00 20250103 1244 -27.73 20240514 732 22.81 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
6 20250212 120850 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 900 -0.11 20250116 743 21.00 20250103 1244 -27.73 20240514 732 22.81 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
7 20250212 110850 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 900 -0.11 20250116 743 21.00 20250103 1244 -27.73 20240514 732 22.81 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
8 20250212 100844 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 900 -0.11 20250116 743 21.00 20250103 1244 -27.73 20240514 732 22.81 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
9 20250212 090833 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 900 -0.11 20250116 743 21.00 20250103 1244 -27.73 20240514 732 22.81 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
10 20250211 160854 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 900 -0.11 20250116 743 21.00 20250103 1244 -27.73 20240514 732 22.81 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
11 20250211 150853 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 900 -0.11 20250116 743 21.00 20250103 1244 -27.73 20240514 732 22.81 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
12 20250211 140854 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 900 -0.11 20250116 743 21.00 20250103 1244 -27.73 20240514 732 22.81 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N