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
243870/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
20250212,160959,57,100.00,KONEX,,,N,N,N,N, ,N,10000,100,2,1.01,280000,28,280.00,10000,10000,10000,11380,8420,9900,10000.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250212,150957,57,100.00,KONEX,,,N,N,N,N, ,N,10000,100,2,1.01,280000,28,280.00,10000,10000,10000,11380,8420,9900,10000.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250212,140959,57,100.00,KONEX,,,N,N,N,N, ,N,10000,100,2,1.01,60000,6,60.00,10000,10000,10000,11380,8420,9900,10000.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250212,131002,57,100.00,KONEX,,,N,N,N,N, ,N,10000,100,2,1.01,60000,6,60.00,10000,10000,10000,11380,8420,9900,10000.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250212,120957,57,100.00,KONEX,,,N,N,N,N, ,N,10000,100,2,1.01,60000,6,60.00,10000,10000,10000,11380,8420,9900,10000.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250212,110956,57,100.00,KONEX,,,N,N,N,N, ,N,10000,100,2,1.01,60000,6,60.00,10000,10000,10000,11380,8420,9900,10000.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250212,100951,57,100.00,KONEX,,,N,N,N,N, ,N,10000,100,2,1.01,10000,1,10.00,10000,10000,10000,11380,8420,9900,10000.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250212,090926,57,100.00,KONEX,,,N,N,N,N, ,N,10000,100,2,1.01,10000,1,10.00,10000,10000,10000,11380,8420,9900,10000.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250211,161001,57,100.00,KONEX,,,N,N,N,N, ,N,9900,-90,5,-0.90,99000,10,30.30,9900,9900,9900,11480,8500,9990,9900.00,0.00,0,0,10116,10052,9926,9862,9736,10085,9895,14,1490,500,6590,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10000,-1.00,20250207,7510,31.82,20250106,15500,-36.13,20240221,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250211,151001,57,100.00,KONEX,,,N,N,N,N, ,N,9900,-90,5,-0.90,99000,10,30.30,9900,9900,9900,11480,8500,9990,9900.00,0.00,0,0,10116,10052,9926,9862,9736,10085,9895,14,1490,500,6590,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10000,-1.00,20250207,7510,31.82,20250106,15500,-36.13,20240221,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250211,141000,57,100.00,KONEX,,,N,N,N,N, ,N,9900,-90,5,-0.90,99000,10,30.30,9900,9900,9900,11480,8500,9990,9900.00,0.00,0,0,10116,10052,9926,9862,9736,10085,9895,14,1490,500,6590,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10000,-1.00,20250207,7510,31.82,20250106,15500,-36.13,20240221,6590,50.23,20241004,0.00,N,243870,500,14 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 160959 57 100.00 KONEX N N N N N 10000 100 2 1.01 280000 28 280.00 10000 10000 10000 11380 8420 9900 10000.00 0.00 0 0 9900 9900 9900 9900 9900 9900 9900 14 1480 500 6530 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.48 6590 20241004 51.75 10000 0.00 20250207 7510 33.16 20250106 15500 -35.48 20240221 6590 51.75 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
3 20250212 150957 57 100.00 KONEX N N N N N 10000 100 2 1.01 280000 28 280.00 10000 10000 10000 11380 8420 9900 10000.00 0.00 0 0 9900 9900 9900 9900 9900 9900 9900 14 1480 500 6530 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.48 6590 20241004 51.75 10000 0.00 20250207 7510 33.16 20250106 15500 -35.48 20240221 6590 51.75 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
4 20250212 140959 57 100.00 KONEX N N N N N 10000 100 2 1.01 60000 6 60.00 10000 10000 10000 11380 8420 9900 10000.00 0.00 0 0 9900 9900 9900 9900 9900 9900 9900 14 1480 500 6530 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.48 6590 20241004 51.75 10000 0.00 20250207 7510 33.16 20250106 15500 -35.48 20240221 6590 51.75 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
5 20250212 131002 57 100.00 KONEX N N N N N 10000 100 2 1.01 60000 6 60.00 10000 10000 10000 11380 8420 9900 10000.00 0.00 0 0 9900 9900 9900 9900 9900 9900 9900 14 1480 500 6530 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.48 6590 20241004 51.75 10000 0.00 20250207 7510 33.16 20250106 15500 -35.48 20240221 6590 51.75 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
6 20250212 120957 57 100.00 KONEX N N N N N 10000 100 2 1.01 60000 6 60.00 10000 10000 10000 11380 8420 9900 10000.00 0.00 0 0 9900 9900 9900 9900 9900 9900 9900 14 1480 500 6530 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.48 6590 20241004 51.75 10000 0.00 20250207 7510 33.16 20250106 15500 -35.48 20240221 6590 51.75 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
7 20250212 110956 57 100.00 KONEX N N N N N 10000 100 2 1.01 60000 6 60.00 10000 10000 10000 11380 8420 9900 10000.00 0.00 0 0 9900 9900 9900 9900 9900 9900 9900 14 1480 500 6530 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.48 6590 20241004 51.75 10000 0.00 20250207 7510 33.16 20250106 15500 -35.48 20240221 6590 51.75 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
8 20250212 100951 57 100.00 KONEX N N N N N 10000 100 2 1.01 10000 1 10.00 10000 10000 10000 11380 8420 9900 10000.00 0.00 0 0 9900 9900 9900 9900 9900 9900 9900 14 1480 500 6530 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.48 6590 20241004 51.75 10000 0.00 20250207 7510 33.16 20250106 15500 -35.48 20240221 6590 51.75 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
9 20250212 090926 57 100.00 KONEX N N N N N 10000 100 2 1.01 10000 1 10.00 10000 10000 10000 11380 8420 9900 10000.00 0.00 0 0 9900 9900 9900 9900 9900 9900 9900 14 1480 500 6530 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.48 6590 20241004 51.75 10000 0.00 20250207 7510 33.16 20250106 15500 -35.48 20240221 6590 51.75 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
10 20250211 161001 57 100.00 KONEX N N N N N 9900 -90 5 -0.90 99000 10 30.30 9900 9900 9900 11480 8500 9990 9900.00 0.00 0 0 10116 10052 9926 9862 9736 10085 9895 14 1490 500 6590 10 1 2892631 286 2.76 1.07 12 0.00 3585.00 9278.00 15500 20240221 -36.13 6590 20241004 50.23 10000 -1.00 20250207 7510 31.82 20250106 15500 -36.13 20240221 6590 50.23 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
11 20250211 151001 57 100.00 KONEX N N N N N 9900 -90 5 -0.90 99000 10 30.30 9900 9900 9900 11480 8500 9990 9900.00 0.00 0 0 10116 10052 9926 9862 9736 10085 9895 14 1490 500 6590 10 1 2892631 286 2.76 1.07 12 0.00 3585.00 9278.00 15500 20240221 -36.13 6590 20241004 50.23 10000 -1.00 20250207 7510 31.82 20250106 15500 -36.13 20240221 6590 50.23 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
12 20250211 141000 57 100.00 KONEX N N N N N 9900 -90 5 -0.90 99000 10 30.30 9900 9900 9900 11480 8500 9990 9900.00 0.00 0 0 10116 10052 9926 9862 9736 10085 9895 14 1490 500 6590 10 1 2892631 286 2.76 1.07 12 0.00 3585.00 9278.00 15500 20240221 -36.13 6590 20241004 50.23 10000 -1.00 20250207 7510 31.82 20250106 15500 -36.13 20240221 6590 50.23 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N