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
223220/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
20250212,160938,53,100.00,KONEX,,,N,N,N,N, ,N,297,0,3,0.00,0,0,0.00,0,0,0,341,253,297,0.00,0.90,0,0,297,297,297,297,297,297,297,46,44,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N
20250212,150935,53,100.00,KONEX,,,N,N,N,N, ,N,297,0,3,0.00,0,0,0.00,0,0,0,341,253,297,0.00,0.90,0,0,297,297,297,297,297,297,297,46,44,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N
20250212,140937,53,100.00,KONEX,,,N,N,N,N, ,N,297,0,3,0.00,0,0,0.00,0,0,0,341,253,297,0.00,0.90,0,0,297,297,297,297,297,297,297,46,44,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N
20250212,130940,53,100.00,KONEX,,,N,N,N,N, ,N,297,0,3,0.00,0,0,0.00,0,0,0,341,253,297,0.00,0.90,0,0,297,297,297,297,297,297,297,46,44,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N
20250212,120935,53,100.00,KONEX,,,N,N,N,N, ,N,297,0,3,0.00,0,0,0.00,0,0,0,341,253,297,0.00,0.90,0,0,297,297,297,297,297,297,297,46,44,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N
20250212,110935,53,100.00,KONEX,,,N,N,N,N, ,N,297,0,3,0.00,0,0,0.00,0,0,0,341,253,297,0.00,0.90,0,0,297,297,297,297,297,297,297,46,44,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N
20250212,100929,53,100.00,KONEX,,,N,N,N,N, ,N,297,0,3,0.00,0,0,0.00,0,0,0,341,253,297,0.00,0.90,0,0,297,297,297,297,297,297,297,46,44,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N
20250212,090909,53,100.00,KONEX,,,N,N,N,N, ,N,297,0,3,0.00,0,0,0.00,0,0,0,341,253,297,0.00,0.90,0,0,297,297,297,297,297,297,297,46,44,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N
20250211,160940,53,100.00,KONEX,,,N,N,N,N, ,N,297,6,2,2.06,297,1,14.29,297,297,297,334,248,291,297.00,0.90,0,0,340,315,266,241,192,328,254,46,43,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N
20250211,150939,53,100.00,KONEX,,,N,N,N,N, ,N,297,6,2,2.06,297,1,14.29,297,297,297,334,248,291,297.00,0.90,0,0,340,315,266,241,192,328,254,46,43,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N
20250211,140939,53,100.00,KONEX,,,N,N,N,N, ,N,297,6,2,2.06,297,1,14.29,297,297,297,334,248,291,297.00,0.90,0,0,340,315,266,241,192,328,254,46,43,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,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 160938 53 100.00 KONEX N N N N N 297 0 3 0.00 0 0 0.00 0 0 0 341 253 297 0.00 0.90 0 0 297 297 297 297 297 297 297 46 44 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 02 N
3 20250212 150935 53 100.00 KONEX N N N N N 297 0 3 0.00 0 0 0.00 0 0 0 341 253 297 0.00 0.90 0 0 297 297 297 297 297 297 297 46 44 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 02 N
4 20250212 140937 53 100.00 KONEX N N N N N 297 0 3 0.00 0 0 0.00 0 0 0 341 253 297 0.00 0.90 0 0 297 297 297 297 297 297 297 46 44 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 02 N
5 20250212 130940 53 100.00 KONEX N N N N N 297 0 3 0.00 0 0 0.00 0 0 0 341 253 297 0.00 0.90 0 0 297 297 297 297 297 297 297 46 44 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 02 N
6 20250212 120935 53 100.00 KONEX N N N N N 297 0 3 0.00 0 0 0.00 0 0 0 341 253 297 0.00 0.90 0 0 297 297 297 297 297 297 297 46 44 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 02 N
7 20250212 110935 53 100.00 KONEX N N N N N 297 0 3 0.00 0 0 0.00 0 0 0 341 253 297 0.00 0.90 0 0 297 297 297 297 297 297 297 46 44 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 02 N
8 20250212 100929 53 100.00 KONEX N N N N N 297 0 3 0.00 0 0 0.00 0 0 0 341 253 297 0.00 0.90 0 0 297 297 297 297 297 297 297 46 44 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 02 N
9 20250212 090909 53 100.00 KONEX N N N N N 297 0 3 0.00 0 0 0.00 0 0 0 341 253 297 0.00 0.90 0 0 297 297 297 297 297 297 297 46 44 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 02 N
10 20250211 160940 53 100.00 KONEX N N N N N 297 6 2 2.06 297 1 14.29 297 297 297 334 248 291 297.00 0.90 0 0 340 315 266 241 192 328 254 46 43 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 02 N
11 20250211 150939 53 100.00 KONEX N N N N N 297 6 2 2.06 297 1 14.29 297 297 297 334 248 291 297.00 0.90 0 0 340 315 266 241 192 328 254 46 43 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 02 N
12 20250211 140939 53 100.00 KONEX N N N N N 297 6 2 2.06 297 1 14.29 297 297 297 334 248 291 297.00 0.90 0 0 340 315 266 241 192 328 254 46 43 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 02 N