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
202960/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
20250212,160910,57,100.00,KONEX,,,N,N,N,N, ,N,886,16,2,1.84,1724002,1968,66.58,870,900,870,1000,740,870,876.02,0.00,0,0,1039,954,912,827,785,933,806,60,130,500,530,1,1,11915582,106,2.45,0.72,12,0.02,362.00,1229.00,2005,20240401,-55.81,637,20240304,39.09,1400,-36.71,20250102,853,3.87,20250206,2005,-55.81,20240401,637,39.09,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250212,150907,57,100.00,KONEX,,,N,N,N,N, ,N,895,25,2,2.87,1655780,1891,63.97,870,900,870,1000,740,870,875.61,0.00,0,0,1039,954,912,827,785,933,806,60,130,500,530,1,1,11915582,107,2.47,0.73,12,0.02,362.00,1229.00,2005,20240401,-55.36,637,20240304,40.50,1400,-36.07,20250102,853,4.92,20250206,2005,-55.36,20240401,637,40.50,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250212,140910,57,100.00,KONEX,,,N,N,N,N, ,N,896,26,2,2.99,1610135,1840,62.25,870,900,870,1000,740,870,875.07,0.00,0,0,1039,954,912,827,785,933,806,60,130,500,530,1,1,11915582,107,2.48,0.73,12,0.02,362.00,1229.00,2005,20240401,-55.31,637,20240304,40.66,1400,-36.00,20250102,853,5.04,20250206,2005,-55.31,20240401,637,40.66,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250212,130913,57,100.00,KONEX,,,N,N,N,N, ,N,896,26,2,2.99,1610135,1840,62.25,870,900,870,1000,740,870,875.07,0.00,0,0,1039,954,912,827,785,933,806,60,130,500,530,1,1,11915582,107,2.48,0.73,12,0.02,362.00,1229.00,2005,20240401,-55.31,637,20240304,40.66,1400,-36.00,20250102,853,5.04,20250206,2005,-55.31,20240401,637,40.66,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250212,120908,57,100.00,KONEX,,,N,N,N,N, ,N,896,26,2,2.99,1610135,1840,62.25,870,900,870,1000,740,870,875.07,0.00,0,0,1039,954,912,827,785,933,806,60,130,500,530,1,1,11915582,107,2.48,0.73,12,0.02,362.00,1229.00,2005,20240401,-55.31,637,20240304,40.66,1400,-36.00,20250102,853,5.04,20250206,2005,-55.31,20240401,637,40.66,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250212,110907,57,100.00,KONEX,,,N,N,N,N, ,N,897,27,2,3.10,1607450,1837,62.14,870,900,870,1000,740,870,875.04,0.00,0,0,1039,954,912,827,785,933,806,60,130,500,530,1,1,11915582,107,2.48,0.73,12,0.02,362.00,1229.00,2005,20240401,-55.26,637,20240304,40.82,1400,-35.93,20250102,853,5.16,20250206,2005,-55.26,20240401,637,40.82,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250212,100902,57,100.00,KONEX,,,N,N,N,N, ,N,900,30,2,3.45,1308600,1504,50.88,870,900,870,1000,740,870,870.08,0.00,0,0,1039,954,912,827,785,933,806,60,130,500,530,1,1,11915582,107,2.49,0.73,12,0.01,362.00,1229.00,2005,20240401,-55.11,637,20240304,41.29,1400,-35.71,20250102,853,5.51,20250206,2005,-55.11,20240401,637,41.29,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250212,090846,57,100.00,KONEX,,,N,N,N,N, ,N,870,0,3,0.00,1305000,1500,50.74,870,870,870,1000,740,870,870.00,0.00,0,0,1039,954,912,827,785,933,806,60,130,500,530,1,1,11915582,104,2.40,0.71,12,0.01,362.00,1229.00,2005,20240401,-56.61,637,20240304,36.58,1400,-37.86,20250102,853,1.99,20250206,2005,-56.61,20240401,637,36.58,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250211,160912,57,100.00,KONEX,,,N,N,N,N, ,N,870,-120,5,-12.12,2575584,2956,49266.66,997,997,870,1138,842,990,871.33,0.00,0,0,998,994,992,988,986,993,987,60,148,500,610,1,1,11915582,104,2.40,0.71,12,0.02,362.00,1229.00,2005,20240401,-56.61,637,20240304,36.58,1400,-37.86,20250102,853,1.99,20250206,2005,-56.61,20240401,637,36.58,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250211,150911,57,100.00,KONEX,,,N,N,N,N, ,N,972,-18,5,-1.82,104784,116,1933.33,997,997,890,1138,842,990,903.31,0.00,0,0,998,994,992,988,986,993,987,60,148,500,610,1,1,11915582,116,2.69,0.79,12,0.00,362.00,1229.00,2005,20240401,-51.52,637,20240304,52.59,1400,-30.57,20250102,853,13.95,20250206,2005,-51.52,20240401,637,52.59,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250211,140911,57,100.00,KONEX,,,N,N,N,N, ,N,984,-6,5,-0.61,14812,15,250.00,997,997,984,1138,842,990,987.47,0.00,0,0,998,994,992,988,986,993,987,60,148,500,610,1,1,11915582,117,2.72,0.80,12,0.00,362.00,1229.00,2005,20240401,-50.92,637,20240304,54.47,1400,-29.71,20250102,853,15.36,20250206,2005,-50.92,20240401,637,54.47,20240304,0.00,N,202960,500,59 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 160910 57 100.00 KONEX N N N N N 886 16 2 1.84 1724002 1968 66.58 870 900 870 1000 740 870 876.02 0.00 0 0 1039 954 912 827 785 933 806 60 130 500 530 1 1 11915582 106 2.45 0.72 12 0.02 362.00 1229.00 2005 20240401 -55.81 637 20240304 39.09 1400 -36.71 20250102 853 3.87 20250206 2005 -55.81 20240401 637 39.09 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
3 20250212 150907 57 100.00 KONEX N N N N N 895 25 2 2.87 1655780 1891 63.97 870 900 870 1000 740 870 875.61 0.00 0 0 1039 954 912 827 785 933 806 60 130 500 530 1 1 11915582 107 2.47 0.73 12 0.02 362.00 1229.00 2005 20240401 -55.36 637 20240304 40.50 1400 -36.07 20250102 853 4.92 20250206 2005 -55.36 20240401 637 40.50 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
4 20250212 140910 57 100.00 KONEX N N N N N 896 26 2 2.99 1610135 1840 62.25 870 900 870 1000 740 870 875.07 0.00 0 0 1039 954 912 827 785 933 806 60 130 500 530 1 1 11915582 107 2.48 0.73 12 0.02 362.00 1229.00 2005 20240401 -55.31 637 20240304 40.66 1400 -36.00 20250102 853 5.04 20250206 2005 -55.31 20240401 637 40.66 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
5 20250212 130913 57 100.00 KONEX N N N N N 896 26 2 2.99 1610135 1840 62.25 870 900 870 1000 740 870 875.07 0.00 0 0 1039 954 912 827 785 933 806 60 130 500 530 1 1 11915582 107 2.48 0.73 12 0.02 362.00 1229.00 2005 20240401 -55.31 637 20240304 40.66 1400 -36.00 20250102 853 5.04 20250206 2005 -55.31 20240401 637 40.66 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
6 20250212 120908 57 100.00 KONEX N N N N N 896 26 2 2.99 1610135 1840 62.25 870 900 870 1000 740 870 875.07 0.00 0 0 1039 954 912 827 785 933 806 60 130 500 530 1 1 11915582 107 2.48 0.73 12 0.02 362.00 1229.00 2005 20240401 -55.31 637 20240304 40.66 1400 -36.00 20250102 853 5.04 20250206 2005 -55.31 20240401 637 40.66 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
7 20250212 110907 57 100.00 KONEX N N N N N 897 27 2 3.10 1607450 1837 62.14 870 900 870 1000 740 870 875.04 0.00 0 0 1039 954 912 827 785 933 806 60 130 500 530 1 1 11915582 107 2.48 0.73 12 0.02 362.00 1229.00 2005 20240401 -55.26 637 20240304 40.82 1400 -35.93 20250102 853 5.16 20250206 2005 -55.26 20240401 637 40.82 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
8 20250212 100902 57 100.00 KONEX N N N N N 900 30 2 3.45 1308600 1504 50.88 870 900 870 1000 740 870 870.08 0.00 0 0 1039 954 912 827 785 933 806 60 130 500 530 1 1 11915582 107 2.49 0.73 12 0.01 362.00 1229.00 2005 20240401 -55.11 637 20240304 41.29 1400 -35.71 20250102 853 5.51 20250206 2005 -55.11 20240401 637 41.29 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
9 20250212 090846 57 100.00 KONEX N N N N N 870 0 3 0.00 1305000 1500 50.74 870 870 870 1000 740 870 870.00 0.00 0 0 1039 954 912 827 785 933 806 60 130 500 530 1 1 11915582 104 2.40 0.71 12 0.01 362.00 1229.00 2005 20240401 -56.61 637 20240304 36.58 1400 -37.86 20250102 853 1.99 20250206 2005 -56.61 20240401 637 36.58 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
10 20250211 160912 57 100.00 KONEX N N N N N 870 -120 5 -12.12 2575584 2956 49266.66 997 997 870 1138 842 990 871.33 0.00 0 0 998 994 992 988 986 993 987 60 148 500 610 1 1 11915582 104 2.40 0.71 12 0.02 362.00 1229.00 2005 20240401 -56.61 637 20240304 36.58 1400 -37.86 20250102 853 1.99 20250206 2005 -56.61 20240401 637 36.58 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
11 20250211 150911 57 100.00 KONEX N N N N N 972 -18 5 -1.82 104784 116 1933.33 997 997 890 1138 842 990 903.31 0.00 0 0 998 994 992 988 986 993 987 60 148 500 610 1 1 11915582 116 2.69 0.79 12 0.00 362.00 1229.00 2005 20240401 -51.52 637 20240304 52.59 1400 -30.57 20250102 853 13.95 20250206 2005 -51.52 20240401 637 52.59 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
12 20250211 140911 57 100.00 KONEX N N N N N 984 -6 5 -0.61 14812 15 250.00 997 997 984 1138 842 990 987.47 0.00 0 0 998 994 992 988 986 993 987 60 148 500 610 1 1 11915582 117 2.72 0.80 12 0.00 362.00 1229.00 2005 20240401 -50.92 637 20240304 54.47 1400 -29.71 20250102 853 15.36 20250206 2005 -50.92 20240401 637 54.47 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N