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
191600/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
20250212,160858,57,100.00,KONEX,,,N,N,N,N, ,N,9240,-10,5,-0.11,0,0,0.00,0,0,0,10630,7870,9250,0.00,0.00,0,0,10203,9726,8773,8296,7343,9965,8535,14,1380,500,5730,10,1,2850000,263,36.38,1.89,12,0.00,254.00,4890.00,12680,20240507,-27.13,6800,20241216,35.88,9250,-0.11,20250211,7790,18.61,20250131,12680,-27.13,20240507,6800,35.88,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250212,150855,57,100.00,KONEX,,,N,N,N,N, ,N,9250,0,3,0.00,0,0,0.00,0,0,0,10630,7870,9250,0.00,0.00,0,0,10203,9726,8773,8296,7343,9965,8535,14,1380,500,5730,10,1,2850000,264,36.42,1.89,12,0.00,254.00,4890.00,12680,20240507,-27.05,6800,20241216,36.03,9250,0.00,20250211,7790,18.74,20250131,12680,-27.05,20240507,6800,36.03,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250212,140858,57,100.00,KONEX,,,N,N,N,N, ,N,9250,0,3,0.00,0,0,0.00,0,0,0,10630,7870,9250,0.00,0.00,0,0,10203,9726,8773,8296,7343,9965,8535,14,1380,500,5730,10,1,2850000,264,36.42,1.89,12,0.00,254.00,4890.00,12680,20240507,-27.05,6800,20241216,36.03,9250,0.00,20250211,7790,18.74,20250131,12680,-27.05,20240507,6800,36.03,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250212,130900,57,100.00,KONEX,,,N,N,N,N, ,N,9250,0,3,0.00,0,0,0.00,0,0,0,10630,7870,9250,0.00,0.00,0,0,10203,9726,8773,8296,7343,9965,8535,14,1380,500,5730,10,1,2850000,264,36.42,1.89,12,0.00,254.00,4890.00,12680,20240507,-27.05,6800,20241216,36.03,9250,0.00,20250211,7790,18.74,20250131,12680,-27.05,20240507,6800,36.03,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250212,120856,57,100.00,KONEX,,,N,N,N,N, ,N,9250,0,3,0.00,0,0,0.00,0,0,0,10630,7870,9250,0.00,0.00,0,0,10203,9726,8773,8296,7343,9965,8535,14,1380,500,5730,10,1,2850000,264,36.42,1.89,12,0.00,254.00,4890.00,12680,20240507,-27.05,6800,20241216,36.03,9250,0.00,20250211,7790,18.74,20250131,12680,-27.05,20240507,6800,36.03,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250212,110855,57,100.00,KONEX,,,N,N,N,N, ,N,9250,0,3,0.00,0,0,0.00,0,0,0,10630,7870,9250,0.00,0.00,0,0,10203,9726,8773,8296,7343,9965,8535,14,1380,500,5730,10,1,2850000,264,36.42,1.89,12,0.00,254.00,4890.00,12680,20240507,-27.05,6800,20241216,36.03,9250,0.00,20250211,7790,18.74,20250131,12680,-27.05,20240507,6800,36.03,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250212,100850,57,100.00,KONEX,,,N,N,N,N, ,N,9250,0,3,0.00,0,0,0.00,0,0,0,10630,7870,9250,0.00,0.00,0,0,10203,9726,8773,8296,7343,9965,8535,14,1380,500,5730,10,1,2850000,264,36.42,1.89,12,0.00,254.00,4890.00,12680,20240507,-27.05,6800,20241216,36.03,9250,0.00,20250211,7790,18.74,20250131,12680,-27.05,20240507,6800,36.03,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250212,090837,57,100.00,KONEX,,,N,N,N,N, ,N,9250,0,3,0.00,0,0,0.00,0,0,0,10630,7870,9250,0.00,0.00,0,0,10203,9726,8773,8296,7343,9965,8535,14,1380,500,5730,10,1,2850000,264,36.42,1.89,12,0.00,254.00,4890.00,12680,20240507,-27.05,6800,20241216,36.03,9250,0.00,20250211,7790,18.74,20250131,12680,-27.05,20240507,6800,36.03,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250211,160900,57,100.00,KONEX,,,N,N,N,N, ,N,9250,60,2,0.65,17070,2,0.00,7820,9250,7820,10560,7820,9190,8535.00,0.00,0,0,9190,9190,9190,9190,9190,9190,9190,14,1370,500,5690,10,1,2850000,264,36.42,1.89,12,0.00,254.00,4890.00,12680,20240507,-27.05,6800,20241216,36.03,9250,0.00,20250211,7790,18.74,20250131,12680,-27.05,20240507,6800,36.03,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250211,150859,57,100.00,KONEX,,,N,N,N,N, ,N,9250,60,2,0.65,17070,2,0.00,7820,9250,7820,10560,7820,9190,8535.00,0.00,0,0,9190,9190,9190,9190,9190,9190,9190,14,1370,500,5690,10,1,2850000,264,36.42,1.89,12,0.00,254.00,4890.00,12680,20240507,-27.05,6800,20241216,36.03,9250,0.00,20250211,7790,18.74,20250131,12680,-27.05,20240507,6800,36.03,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250211,140900,57,100.00,KONEX,,,N,N,N,N, ,N,9250,60,2,0.65,17070,2,0.00,7820,9250,7820,10560,7820,9190,8535.00,0.00,0,0,9190,9190,9190,9190,9190,9190,9190,14,1370,500,5690,10,1,2850000,264,36.42,1.89,12,0.00,254.00,4890.00,12680,20240507,-27.05,6800,20241216,36.03,9250,0.00,20250211,7790,18.74,20250131,12680,-27.05,20240507,6800,36.03,20241216,0.00,N,191600,500,14 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 160858 57 100.00 KONEX N N N N N 9240 -10 5 -0.11 0 0 0.00 0 0 0 10630 7870 9250 0.00 0.00 0 0 10203 9726 8773 8296 7343 9965 8535 14 1380 500 5730 10 1 2850000 263 36.38 1.89 12 0.00 254.00 4890.00 12680 20240507 -27.13 6800 20241216 35.88 9250 -0.11 20250211 7790 18.61 20250131 12680 -27.13 20240507 6800 35.88 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
3 20250212 150855 57 100.00 KONEX N N N N N 9250 0 3 0.00 0 0 0.00 0 0 0 10630 7870 9250 0.00 0.00 0 0 10203 9726 8773 8296 7343 9965 8535 14 1380 500 5730 10 1 2850000 264 36.42 1.89 12 0.00 254.00 4890.00 12680 20240507 -27.05 6800 20241216 36.03 9250 0.00 20250211 7790 18.74 20250131 12680 -27.05 20240507 6800 36.03 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
4 20250212 140858 57 100.00 KONEX N N N N N 9250 0 3 0.00 0 0 0.00 0 0 0 10630 7870 9250 0.00 0.00 0 0 10203 9726 8773 8296 7343 9965 8535 14 1380 500 5730 10 1 2850000 264 36.42 1.89 12 0.00 254.00 4890.00 12680 20240507 -27.05 6800 20241216 36.03 9250 0.00 20250211 7790 18.74 20250131 12680 -27.05 20240507 6800 36.03 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
5 20250212 130900 57 100.00 KONEX N N N N N 9250 0 3 0.00 0 0 0.00 0 0 0 10630 7870 9250 0.00 0.00 0 0 10203 9726 8773 8296 7343 9965 8535 14 1380 500 5730 10 1 2850000 264 36.42 1.89 12 0.00 254.00 4890.00 12680 20240507 -27.05 6800 20241216 36.03 9250 0.00 20250211 7790 18.74 20250131 12680 -27.05 20240507 6800 36.03 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
6 20250212 120856 57 100.00 KONEX N N N N N 9250 0 3 0.00 0 0 0.00 0 0 0 10630 7870 9250 0.00 0.00 0 0 10203 9726 8773 8296 7343 9965 8535 14 1380 500 5730 10 1 2850000 264 36.42 1.89 12 0.00 254.00 4890.00 12680 20240507 -27.05 6800 20241216 36.03 9250 0.00 20250211 7790 18.74 20250131 12680 -27.05 20240507 6800 36.03 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
7 20250212 110855 57 100.00 KONEX N N N N N 9250 0 3 0.00 0 0 0.00 0 0 0 10630 7870 9250 0.00 0.00 0 0 10203 9726 8773 8296 7343 9965 8535 14 1380 500 5730 10 1 2850000 264 36.42 1.89 12 0.00 254.00 4890.00 12680 20240507 -27.05 6800 20241216 36.03 9250 0.00 20250211 7790 18.74 20250131 12680 -27.05 20240507 6800 36.03 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
8 20250212 100850 57 100.00 KONEX N N N N N 9250 0 3 0.00 0 0 0.00 0 0 0 10630 7870 9250 0.00 0.00 0 0 10203 9726 8773 8296 7343 9965 8535 14 1380 500 5730 10 1 2850000 264 36.42 1.89 12 0.00 254.00 4890.00 12680 20240507 -27.05 6800 20241216 36.03 9250 0.00 20250211 7790 18.74 20250131 12680 -27.05 20240507 6800 36.03 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
9 20250212 090837 57 100.00 KONEX N N N N N 9250 0 3 0.00 0 0 0.00 0 0 0 10630 7870 9250 0.00 0.00 0 0 10203 9726 8773 8296 7343 9965 8535 14 1380 500 5730 10 1 2850000 264 36.42 1.89 12 0.00 254.00 4890.00 12680 20240507 -27.05 6800 20241216 36.03 9250 0.00 20250211 7790 18.74 20250131 12680 -27.05 20240507 6800 36.03 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
10 20250211 160900 57 100.00 KONEX N N N N N 9250 60 2 0.65 17070 2 0.00 7820 9250 7820 10560 7820 9190 8535.00 0.00 0 0 9190 9190 9190 9190 9190 9190 9190 14 1370 500 5690 10 1 2850000 264 36.42 1.89 12 0.00 254.00 4890.00 12680 20240507 -27.05 6800 20241216 36.03 9250 0.00 20250211 7790 18.74 20250131 12680 -27.05 20240507 6800 36.03 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
11 20250211 150859 57 100.00 KONEX N N N N N 9250 60 2 0.65 17070 2 0.00 7820 9250 7820 10560 7820 9190 8535.00 0.00 0 0 9190 9190 9190 9190 9190 9190 9190 14 1370 500 5690 10 1 2850000 264 36.42 1.89 12 0.00 254.00 4890.00 12680 20240507 -27.05 6800 20241216 36.03 9250 0.00 20250211 7790 18.74 20250131 12680 -27.05 20240507 6800 36.03 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
12 20250211 140900 57 100.00 KONEX N N N N N 9250 60 2 0.65 17070 2 0.00 7820 9250 7820 10560 7820 9190 8535.00 0.00 0 0 9190 9190 9190 9190 9190 9190 9190 14 1370 500 5690 10 1 2850000 264 36.42 1.89 12 0.00 254.00 4890.00 12680 20240507 -27.05 6800 20241216 36.03 9250 0.00 20250211 7790 18.74 20250131 12680 -27.05 20240507 6800 36.03 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N