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
189350/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
20250212,160856,57,100.00,KONEX,,,N,N,N,N, ,N,1434,0,3,0.00,0,0,0.00,0,0,0,1649,1219,1434,0.00,23.54,0,0,1434,1434,1434,1434,1434,1434,1434,24,215,500,860,1,1,4800000,69,71.70,2.00,12,0.00,20.00,718.00,2460,20240621,-41.71,993,20250123,44.41,2085,-31.22,20250110,993,44.41,20250123,2460,-41.71,20240621,993,44.41,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250212,150853,57,100.00,KONEX,,,N,N,N,N, ,N,1434,0,3,0.00,0,0,0.00,0,0,0,1649,1219,1434,0.00,23.54,0,0,1434,1434,1434,1434,1434,1434,1434,24,215,500,860,1,1,4800000,69,71.70,2.00,12,0.00,20.00,718.00,2460,20240621,-41.71,993,20250123,44.41,2085,-31.22,20250110,993,44.41,20250123,2460,-41.71,20240621,993,44.41,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250212,140856,57,100.00,KONEX,,,N,N,N,N, ,N,1434,0,3,0.00,0,0,0.00,0,0,0,1649,1219,1434,0.00,23.54,0,0,1434,1434,1434,1434,1434,1434,1434,24,215,500,860,1,1,4800000,69,71.70,2.00,12,0.00,20.00,718.00,2460,20240621,-41.71,993,20250123,44.41,2085,-31.22,20250110,993,44.41,20250123,2460,-41.71,20240621,993,44.41,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250212,130858,57,100.00,KONEX,,,N,N,N,N, ,N,1434,0,3,0.00,0,0,0.00,0,0,0,1649,1219,1434,0.00,23.54,0,0,1434,1434,1434,1434,1434,1434,1434,24,215,500,860,1,1,4800000,69,71.70,2.00,12,0.00,20.00,718.00,2460,20240621,-41.71,993,20250123,44.41,2085,-31.22,20250110,993,44.41,20250123,2460,-41.71,20240621,993,44.41,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250212,120853,57,100.00,KONEX,,,N,N,N,N, ,N,1434,0,3,0.00,0,0,0.00,0,0,0,1649,1219,1434,0.00,23.54,0,0,1434,1434,1434,1434,1434,1434,1434,24,215,500,860,1,1,4800000,69,71.70,2.00,12,0.00,20.00,718.00,2460,20240621,-41.71,993,20250123,44.41,2085,-31.22,20250110,993,44.41,20250123,2460,-41.71,20240621,993,44.41,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250212,110853,57,100.00,KONEX,,,N,N,N,N, ,N,1434,0,3,0.00,0,0,0.00,0,0,0,1649,1219,1434,0.00,23.54,0,0,1434,1434,1434,1434,1434,1434,1434,24,215,500,860,1,1,4800000,69,71.70,2.00,12,0.00,20.00,718.00,2460,20240621,-41.71,993,20250123,44.41,2085,-31.22,20250110,993,44.41,20250123,2460,-41.71,20240621,993,44.41,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250212,100848,57,100.00,KONEX,,,N,N,N,N, ,N,1434,0,3,0.00,0,0,0.00,0,0,0,1649,1219,1434,0.00,23.54,0,0,1434,1434,1434,1434,1434,1434,1434,24,215,500,860,1,1,4800000,69,71.70,2.00,12,0.00,20.00,718.00,2460,20240621,-41.71,993,20250123,44.41,2085,-31.22,20250110,993,44.41,20250123,2460,-41.71,20240621,993,44.41,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250212,090835,57,100.00,KONEX,,,N,N,N,N, ,N,1434,0,3,0.00,0,0,0.00,0,0,0,1649,1219,1434,0.00,23.54,0,0,1434,1434,1434,1434,1434,1434,1434,24,215,500,860,1,1,4800000,69,71.70,2.00,12,0.00,20.00,718.00,2460,20240621,-41.71,993,20250123,44.41,2085,-31.22,20250110,993,44.41,20250123,2460,-41.71,20240621,993,44.41,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250211,160858,57,100.00,KONEX,,,N,N,N,N, ,N,1434,0,3,0.00,0,0,0.00,0,0,0,1649,1219,1434,0.00,23.54,0,0,1434,1434,1434,1434,1434,1434,1434,24,215,500,860,1,1,4800000,69,71.70,2.00,12,0.00,20.00,718.00,2460,20240621,-41.71,993,20250123,44.41,2085,-31.22,20250110,993,44.41,20250123,2460,-41.71,20240621,993,44.41,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250211,150857,57,100.00,KONEX,,,N,N,N,N, ,N,1434,0,3,0.00,0,0,0.00,0,0,0,1649,1219,1434,0.00,23.54,0,0,1434,1434,1434,1434,1434,1434,1434,24,215,500,860,1,1,4800000,69,71.70,2.00,12,0.00,20.00,718.00,2460,20240621,-41.71,993,20250123,44.41,2085,-31.22,20250110,993,44.41,20250123,2460,-41.71,20240621,993,44.41,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250211,140857,57,100.00,KONEX,,,N,N,N,N, ,N,1434,0,3,0.00,0,0,0.00,0,0,0,1649,1219,1434,0.00,23.54,0,0,1434,1434,1434,1434,1434,1434,1434,24,215,500,860,1,1,4800000,69,71.70,2.00,12,0.00,20.00,718.00,2460,20240621,-41.71,993,20250123,44.41,2085,-31.22,20250110,993,44.41,20250123,2460,-41.71,20240621,993,44.41,20250123,0.00,N,189350,500,24 억,,1130000,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 160856 57 100.00 KONEX N N N N N 1434 0 3 0.00 0 0 0.00 0 0 0 1649 1219 1434 0.00 23.54 0 0 1434 1434 1434 1434 1434 1434 1434 24 215 500 860 1 1 4800000 69 71.70 2.00 12 0.00 20.00 718.00 2460 20240621 -41.71 993 20250123 44.41 2085 -31.22 20250110 993 44.41 20250123 2460 -41.71 20240621 993 44.41 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
3 20250212 150853 57 100.00 KONEX N N N N N 1434 0 3 0.00 0 0 0.00 0 0 0 1649 1219 1434 0.00 23.54 0 0 1434 1434 1434 1434 1434 1434 1434 24 215 500 860 1 1 4800000 69 71.70 2.00 12 0.00 20.00 718.00 2460 20240621 -41.71 993 20250123 44.41 2085 -31.22 20250110 993 44.41 20250123 2460 -41.71 20240621 993 44.41 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
4 20250212 140856 57 100.00 KONEX N N N N N 1434 0 3 0.00 0 0 0.00 0 0 0 1649 1219 1434 0.00 23.54 0 0 1434 1434 1434 1434 1434 1434 1434 24 215 500 860 1 1 4800000 69 71.70 2.00 12 0.00 20.00 718.00 2460 20240621 -41.71 993 20250123 44.41 2085 -31.22 20250110 993 44.41 20250123 2460 -41.71 20240621 993 44.41 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
5 20250212 130858 57 100.00 KONEX N N N N N 1434 0 3 0.00 0 0 0.00 0 0 0 1649 1219 1434 0.00 23.54 0 0 1434 1434 1434 1434 1434 1434 1434 24 215 500 860 1 1 4800000 69 71.70 2.00 12 0.00 20.00 718.00 2460 20240621 -41.71 993 20250123 44.41 2085 -31.22 20250110 993 44.41 20250123 2460 -41.71 20240621 993 44.41 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
6 20250212 120853 57 100.00 KONEX N N N N N 1434 0 3 0.00 0 0 0.00 0 0 0 1649 1219 1434 0.00 23.54 0 0 1434 1434 1434 1434 1434 1434 1434 24 215 500 860 1 1 4800000 69 71.70 2.00 12 0.00 20.00 718.00 2460 20240621 -41.71 993 20250123 44.41 2085 -31.22 20250110 993 44.41 20250123 2460 -41.71 20240621 993 44.41 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
7 20250212 110853 57 100.00 KONEX N N N N N 1434 0 3 0.00 0 0 0.00 0 0 0 1649 1219 1434 0.00 23.54 0 0 1434 1434 1434 1434 1434 1434 1434 24 215 500 860 1 1 4800000 69 71.70 2.00 12 0.00 20.00 718.00 2460 20240621 -41.71 993 20250123 44.41 2085 -31.22 20250110 993 44.41 20250123 2460 -41.71 20240621 993 44.41 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
8 20250212 100848 57 100.00 KONEX N N N N N 1434 0 3 0.00 0 0 0.00 0 0 0 1649 1219 1434 0.00 23.54 0 0 1434 1434 1434 1434 1434 1434 1434 24 215 500 860 1 1 4800000 69 71.70 2.00 12 0.00 20.00 718.00 2460 20240621 -41.71 993 20250123 44.41 2085 -31.22 20250110 993 44.41 20250123 2460 -41.71 20240621 993 44.41 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
9 20250212 090835 57 100.00 KONEX N N N N N 1434 0 3 0.00 0 0 0.00 0 0 0 1649 1219 1434 0.00 23.54 0 0 1434 1434 1434 1434 1434 1434 1434 24 215 500 860 1 1 4800000 69 71.70 2.00 12 0.00 20.00 718.00 2460 20240621 -41.71 993 20250123 44.41 2085 -31.22 20250110 993 44.41 20250123 2460 -41.71 20240621 993 44.41 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
10 20250211 160858 57 100.00 KONEX N N N N N 1434 0 3 0.00 0 0 0.00 0 0 0 1649 1219 1434 0.00 23.54 0 0 1434 1434 1434 1434 1434 1434 1434 24 215 500 860 1 1 4800000 69 71.70 2.00 12 0.00 20.00 718.00 2460 20240621 -41.71 993 20250123 44.41 2085 -31.22 20250110 993 44.41 20250123 2460 -41.71 20240621 993 44.41 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
11 20250211 150857 57 100.00 KONEX N N N N N 1434 0 3 0.00 0 0 0.00 0 0 0 1649 1219 1434 0.00 23.54 0 0 1434 1434 1434 1434 1434 1434 1434 24 215 500 860 1 1 4800000 69 71.70 2.00 12 0.00 20.00 718.00 2460 20240621 -41.71 993 20250123 44.41 2085 -31.22 20250110 993 44.41 20250123 2460 -41.71 20240621 993 44.41 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
12 20250211 140857 57 100.00 KONEX N N N N N 1434 0 3 0.00 0 0 0.00 0 0 0 1649 1219 1434 0.00 23.54 0 0 1434 1434 1434 1434 1434 1434 1434 24 215 500 860 1 1 4800000 69 71.70 2.00 12 0.00 20.00 718.00 2460 20240621 -41.71 993 20250123 44.41 2085 -31.22 20250110 993 44.41 20250123 2460 -41.71 20240621 993 44.41 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N