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
236030/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
20250212,160951,57,100.00,KONEX,,,N,N,N,N, ,N,897,-1,5,-0.11,2691,3,9.68,897,897,897,1032,764,898,897.00,0.00,0,0,964,930,865,831,766,948,849,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5690,20240130,-84.24,450,20240820,99.33,1100,-18.45,20250102,765,17.25,20250210,5000,-82.06,20240213,450,99.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250212,150949,57,100.00,KONEX,,,N,N,N,N, ,N,897,-1,5,-0.11,2691,3,9.68,897,897,897,1032,764,898,897.00,0.00,0,0,964,930,865,831,766,948,849,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5690,20240130,-84.24,450,20240820,99.33,1100,-18.45,20250102,765,17.25,20250210,5000,-82.06,20240213,450,99.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250212,140951,57,100.00,KONEX,,,N,N,N,N, ,N,897,-1,5,-0.11,2691,3,9.68,897,897,897,1032,764,898,897.00,0.00,0,0,964,930,865,831,766,948,849,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5690,20240130,-84.24,450,20240820,99.33,1100,-18.45,20250102,765,17.25,20250210,5000,-82.06,20240213,450,99.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250212,130954,57,100.00,KONEX,,,N,N,N,N, ,N,897,-1,5,-0.11,2691,3,9.68,897,897,897,1032,764,898,897.00,0.00,0,0,964,930,865,831,766,948,849,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5690,20240130,-84.24,450,20240820,99.33,1100,-18.45,20250102,765,17.25,20250210,5000,-82.06,20240213,450,99.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250212,120949,57,100.00,KONEX,,,N,N,N,N, ,N,897,-1,5,-0.11,2691,3,9.68,897,897,897,1032,764,898,897.00,0.00,0,0,964,930,865,831,766,948,849,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5690,20240130,-84.24,450,20240820,99.33,1100,-18.45,20250102,765,17.25,20250210,5000,-82.06,20240213,450,99.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250212,110948,57,100.00,KONEX,,,N,N,N,N, ,N,897,-1,5,-0.11,2691,3,9.68,897,897,897,1032,764,898,897.00,0.00,0,0,964,930,865,831,766,948,849,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5690,20240130,-84.24,450,20240820,99.33,1100,-18.45,20250102,765,17.25,20250210,5000,-82.06,20240213,450,99.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250212,100943,57,100.00,KONEX,,,N,N,N,N, ,N,897,-1,5,-0.11,2691,3,9.68,897,897,897,1032,764,898,897.00,0.00,0,0,964,930,865,831,766,948,849,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5690,20240130,-84.24,450,20240820,99.33,1100,-18.45,20250102,765,17.25,20250210,5000,-82.06,20240213,450,99.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250212,090920,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,964,930,865,831,766,948,849,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5690,20240130,-84.22,450,20240820,99.56,1100,-18.36,20250102,765,17.39,20250210,5000,-82.04,20240213,450,99.56,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250211,160953,57,100.00,KONEX,,,N,N,N,N, ,N,898,-1,5,-0.11,26859,31,3.00,800,899,800,1033,765,899,866.42,0.00,0,0,989,943,854,808,719,899,764,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5690,20240130,-84.22,450,20240820,99.56,1100,-18.36,20250102,765,17.39,20250210,5000,-82.04,20240213,450,99.56,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250211,150952,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,8899,11,1.06,800,899,800,1033,765,899,809.00,0.00,0,0,989,943,854,808,719,899,764,10,134,500,530,1,1,2033332,18,-2.71,1.28,12,0.00,-332.00,705.00,5690,20240130,-84.20,450,20240820,99.78,1100,-18.27,20250102,765,17.52,20250210,5000,-82.02,20240213,450,99.78,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250211,140952,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,8899,11,1.06,800,899,800,1033,765,899,809.00,0.00,0,0,989,943,854,808,719,899,764,10,134,500,530,1,1,2033332,18,-2.71,1.28,12,0.00,-332.00,705.00,5690,20240130,-84.20,450,20240820,99.78,1100,-18.27,20250102,765,17.52,20250210,5000,-82.02,20240213,450,99.78,20240820,0.00,N,236030,500,10 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 160951 57 100.00 KONEX N N N N N 897 -1 5 -0.11 2691 3 9.68 897 897 897 1032 764 898 897.00 0.00 0 0 964 930 865 831 766 948 849 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5690 20240130 -84.24 450 20240820 99.33 1100 -18.45 20250102 765 17.25 20250210 5000 -82.06 20240213 450 99.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
3 20250212 150949 57 100.00 KONEX N N N N N 897 -1 5 -0.11 2691 3 9.68 897 897 897 1032 764 898 897.00 0.00 0 0 964 930 865 831 766 948 849 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5690 20240130 -84.24 450 20240820 99.33 1100 -18.45 20250102 765 17.25 20250210 5000 -82.06 20240213 450 99.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
4 20250212 140951 57 100.00 KONEX N N N N N 897 -1 5 -0.11 2691 3 9.68 897 897 897 1032 764 898 897.00 0.00 0 0 964 930 865 831 766 948 849 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5690 20240130 -84.24 450 20240820 99.33 1100 -18.45 20250102 765 17.25 20250210 5000 -82.06 20240213 450 99.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
5 20250212 130954 57 100.00 KONEX N N N N N 897 -1 5 -0.11 2691 3 9.68 897 897 897 1032 764 898 897.00 0.00 0 0 964 930 865 831 766 948 849 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5690 20240130 -84.24 450 20240820 99.33 1100 -18.45 20250102 765 17.25 20250210 5000 -82.06 20240213 450 99.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
6 20250212 120949 57 100.00 KONEX N N N N N 897 -1 5 -0.11 2691 3 9.68 897 897 897 1032 764 898 897.00 0.00 0 0 964 930 865 831 766 948 849 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5690 20240130 -84.24 450 20240820 99.33 1100 -18.45 20250102 765 17.25 20250210 5000 -82.06 20240213 450 99.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
7 20250212 110948 57 100.00 KONEX N N N N N 897 -1 5 -0.11 2691 3 9.68 897 897 897 1032 764 898 897.00 0.00 0 0 964 930 865 831 766 948 849 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5690 20240130 -84.24 450 20240820 99.33 1100 -18.45 20250102 765 17.25 20250210 5000 -82.06 20240213 450 99.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
8 20250212 100943 57 100.00 KONEX N N N N N 897 -1 5 -0.11 2691 3 9.68 897 897 897 1032 764 898 897.00 0.00 0 0 964 930 865 831 766 948 849 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5690 20240130 -84.24 450 20240820 99.33 1100 -18.45 20250102 765 17.25 20250210 5000 -82.06 20240213 450 99.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
9 20250212 090920 57 100.00 KONEX N N N N N 898 0 3 0.00 0 0 0.00 0 0 0 1032 764 898 0.00 0.00 0 0 964 930 865 831 766 948 849 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5690 20240130 -84.22 450 20240820 99.56 1100 -18.36 20250102 765 17.39 20250210 5000 -82.04 20240213 450 99.56 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
10 20250211 160953 57 100.00 KONEX N N N N N 898 -1 5 -0.11 26859 31 3.00 800 899 800 1033 765 899 866.42 0.00 0 0 989 943 854 808 719 899 764 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5690 20240130 -84.22 450 20240820 99.56 1100 -18.36 20250102 765 17.39 20250210 5000 -82.04 20240213 450 99.56 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
11 20250211 150952 57 100.00 KONEX N N N N N 899 0 3 0.00 8899 11 1.06 800 899 800 1033 765 899 809.00 0.00 0 0 989 943 854 808 719 899 764 10 134 500 530 1 1 2033332 18 -2.71 1.28 12 0.00 -332.00 705.00 5690 20240130 -84.20 450 20240820 99.78 1100 -18.27 20250102 765 17.52 20250210 5000 -82.02 20240213 450 99.78 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
12 20250211 140952 57 100.00 KONEX N N N N N 899 0 3 0.00 8899 11 1.06 800 899 800 1033 765 899 809.00 0.00 0 0 989 943 854 808 719 899 764 10 134 500 530 1 1 2033332 18 -2.71 1.28 12 0.00 -332.00 705.00 5690 20240130 -84.20 450 20240820 99.78 1100 -18.27 20250102 765 17.52 20250210 5000 -82.02 20240213 450 99.78 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N