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
208850/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
20250212,160918,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5133,5066,4933,4866,4733,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250212,150916,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5133,5066,4933,4866,4733,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250212,140918,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5133,5066,4933,4866,4733,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250212,130921,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5133,5066,4933,4866,4733,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250212,120916,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5133,5066,4933,4866,4733,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250212,110915,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5133,5066,4933,4866,4733,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250212,100910,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5133,5066,4933,4866,4733,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250212,090853,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5133,5066,4933,4866,4733,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250211,160920,57,100.00,KONEX,,,N,N,N,N, ,N,5000,200,2,4.17,48200,10,90.91,4800,5000,4800,5520,4080,4800,4820.00,0.00,0,0,4933,4866,4833,4766,4733,4850,4750,28,720,1000,2970,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250211,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250211,150919,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,43200,9,81.82,4800,4800,4800,5520,4080,4800,4800.00,0.00,0,0,4933,4866,4833,4766,4733,4850,4750,28,720,1000,2970,5,1,2820250,135,15.24,0.99,12,0.00,315.00,4864.00,6860,20241126,-30.03,4300,20240415,11.63,5390,-10.95,20250106,4800,0.00,20250211,6860,-30.03,20241126,4300,11.63,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250211,140919,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,43200,9,81.82,4800,4800,4800,5520,4080,4800,4800.00,0.00,0,0,4933,4866,4833,4766,4733,4850,4750,28,720,1000,2970,5,1,2820250,135,15.24,0.99,12,0.00,315.00,4864.00,6860,20241126,-30.03,4300,20240415,11.63,5390,-10.95,20250106,4800,0.00,20250211,6860,-30.03,20241126,4300,11.63,20240415,0.00,N,208850,1000,28 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 160918 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5133 5066 4933 4866 4733 5100 4900 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
3 20250212 150916 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5133 5066 4933 4866 4733 5100 4900 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
4 20250212 140918 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5133 5066 4933 4866 4733 5100 4900 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
5 20250212 130921 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5133 5066 4933 4866 4733 5100 4900 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
6 20250212 120916 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5133 5066 4933 4866 4733 5100 4900 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
7 20250212 110915 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5133 5066 4933 4866 4733 5100 4900 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
8 20250212 100910 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5133 5066 4933 4866 4733 5100 4900 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
9 20250212 090853 57 100.00 KONEX N N N N N 5000 0 3 0.00 0 0 0.00 0 0 0 5750 4250 5000 0.00 0.00 0 0 5133 5066 4933 4866 4733 5100 4900 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
10 20250211 160920 57 100.00 KONEX N N N N N 5000 200 2 4.17 48200 10 90.91 4800 5000 4800 5520 4080 4800 4820.00 0.00 0 0 4933 4866 4833 4766 4733 4850 4750 28 720 1000 2970 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250211 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
11 20250211 150919 57 100.00 KONEX N N N N N 4800 0 3 0.00 43200 9 81.82 4800 4800 4800 5520 4080 4800 4800.00 0.00 0 0 4933 4866 4833 4766 4733 4850 4750 28 720 1000 2970 5 1 2820250 135 15.24 0.99 12 0.00 315.00 4864.00 6860 20241126 -30.03 4300 20240415 11.63 5390 -10.95 20250106 4800 0.00 20250211 6860 -30.03 20241126 4300 11.63 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
12 20250211 140919 57 100.00 KONEX N N N N N 4800 0 3 0.00 43200 9 81.82 4800 4800 4800 5520 4080 4800 4800.00 0.00 0 0 4933 4866 4833 4766 4733 4850 4750 28 720 1000 2970 5 1 2820250 135 15.24 0.99 12 0.00 315.00 4864.00 6860 20241126 -30.03 4300 20240415 11.63 5390 -10.95 20250106 4800 0.00 20250211 6860 -30.03 20241126 4300 11.63 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N