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
251280/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
20250212,161005,57,100.00,KONEX,,,N,N,N,N, ,N,7560,70,2,0.93,73700,10,33.33,7590,7590,7200,8610,6370,7490,7370.00,0.00,0,0,7503,7496,7493,7486,7483,7495,7485,15,1120,500,4490,10,1,2989678,226,-13.26,15.62,12,0.00,-570.00,484.00,9200,20240920,-17.83,3000,20240318,152.00,8910,-15.15,20250203,6590,14.72,20250203,9200,-17.83,20240920,3000,152.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250212,151003,57,100.00,KONEX,,,N,N,N,N, ,N,7560,70,2,0.93,73700,10,33.33,7590,7590,7200,8610,6370,7490,7370.00,0.00,0,0,7503,7496,7493,7486,7483,7495,7485,15,1120,500,4490,10,1,2989678,226,-13.26,15.62,12,0.00,-570.00,484.00,9200,20240920,-17.83,3000,20240318,152.00,8910,-15.15,20250203,6590,14.72,20250203,9200,-17.83,20240920,3000,152.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250212,141005,57,100.00,KONEX,,,N,N,N,N, ,N,7560,70,2,0.93,73700,10,33.33,7590,7590,7200,8610,6370,7490,7370.00,0.00,0,0,7503,7496,7493,7486,7483,7495,7485,15,1120,500,4490,10,1,2989678,226,-13.26,15.62,12,0.00,-570.00,484.00,9200,20240920,-17.83,3000,20240318,152.00,8910,-15.15,20250203,6590,14.72,20250203,9200,-17.83,20240920,3000,152.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250212,131008,57,100.00,KONEX,,,N,N,N,N, ,N,7590,100,2,1.34,15180,2,6.67,7590,7590,7590,8610,6370,7490,7590.00,0.00,0,0,7503,7496,7493,7486,7483,7495,7485,15,1120,500,4490,10,1,2989678,227,-13.32,15.68,12,0.00,-570.00,484.00,9200,20240920,-17.50,3000,20240318,153.00,8910,-14.81,20250203,6590,15.17,20250203,9200,-17.50,20240920,3000,153.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250212,121003,57,100.00,KONEX,,,N,N,N,N, ,N,7590,100,2,1.34,15180,2,6.67,7590,7590,7590,8610,6370,7490,7590.00,0.00,0,0,7503,7496,7493,7486,7483,7495,7485,15,1120,500,4490,10,1,2989678,227,-13.32,15.68,12,0.00,-570.00,484.00,9200,20240920,-17.50,3000,20240318,153.00,8910,-14.81,20250203,6590,15.17,20250203,9200,-17.50,20240920,3000,153.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250212,111002,57,100.00,KONEX,,,N,N,N,N, ,N,7590,100,2,1.34,15180,2,6.67,7590,7590,7590,8610,6370,7490,7590.00,0.00,0,0,7503,7496,7493,7486,7483,7495,7485,15,1120,500,4490,10,1,2989678,227,-13.32,15.68,12,0.00,-570.00,484.00,9200,20240920,-17.50,3000,20240318,153.00,8910,-14.81,20250203,6590,15.17,20250203,9200,-17.50,20240920,3000,153.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250212,100957,57,100.00,KONEX,,,N,N,N,N, ,N,7590,100,2,1.34,15180,2,6.67,7590,7590,7590,8610,6370,7490,7590.00,0.00,0,0,7503,7496,7493,7486,7483,7495,7485,15,1120,500,4490,10,1,2989678,227,-13.32,15.68,12,0.00,-570.00,484.00,9200,20240920,-17.50,3000,20240318,153.00,8910,-14.81,20250203,6590,15.17,20250203,9200,-17.50,20240920,3000,153.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250212,090931,57,100.00,KONEX,,,N,N,N,N, ,N,7590,100,2,1.34,15180,2,6.67,7590,7590,7590,8610,6370,7490,7590.00,0.00,0,0,7503,7496,7493,7486,7483,7495,7485,15,1120,500,4490,10,1,2989678,227,-13.32,15.68,12,0.00,-570.00,484.00,9200,20240920,-17.50,3000,20240318,153.00,8910,-14.81,20250203,6590,15.17,20250203,9200,-17.50,20240920,3000,153.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250211,161007,57,100.00,KONEX,,,N,N,N,N, ,N,7490,-100,5,-1.32,224970,30,3000.00,7500,7500,7490,8720,6460,7590,7499.00,0.00,0,0,7590,7590,7590,7590,7590,7590,7590,15,1130,500,4550,10,1,2989678,224,-13.14,15.48,12,0.00,-570.00,484.00,9200,20240920,-18.59,3000,20240318,149.67,8910,-15.94,20250203,6590,13.66,20250203,9200,-18.59,20240920,3000,149.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250211,151007,57,100.00,KONEX,,,N,N,N,N, ,N,7500,-90,5,-1.19,202500,27,2700.00,7500,7500,7500,8720,6460,7590,7500.00,0.00,0,0,7590,7590,7590,7590,7590,7590,7590,15,1130,500,4550,10,1,2989678,224,-13.16,15.50,12,0.00,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,8910,-15.82,20250203,6590,13.81,20250203,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250211,141006,57,100.00,KONEX,,,N,N,N,N, ,N,7500,-90,5,-1.19,202500,27,2700.00,7500,7500,7500,8720,6460,7590,7500.00,0.00,0,0,7590,7590,7590,7590,7590,7590,7590,15,1130,500,4550,10,1,2989678,224,-13.16,15.50,12,0.00,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,8910,-15.82,20250203,6590,13.81,20250203,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 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 161005 57 100.00 KONEX N N N N N 7560 70 2 0.93 73700 10 33.33 7590 7590 7200 8610 6370 7490 7370.00 0.00 0 0 7503 7496 7493 7486 7483 7495 7485 15 1120 500 4490 10 1 2989678 226 -13.26 15.62 12 0.00 -570.00 484.00 9200 20240920 -17.83 3000 20240318 152.00 8910 -15.15 20250203 6590 14.72 20250203 9200 -17.83 20240920 3000 152.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
3 20250212 151003 57 100.00 KONEX N N N N N 7560 70 2 0.93 73700 10 33.33 7590 7590 7200 8610 6370 7490 7370.00 0.00 0 0 7503 7496 7493 7486 7483 7495 7485 15 1120 500 4490 10 1 2989678 226 -13.26 15.62 12 0.00 -570.00 484.00 9200 20240920 -17.83 3000 20240318 152.00 8910 -15.15 20250203 6590 14.72 20250203 9200 -17.83 20240920 3000 152.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
4 20250212 141005 57 100.00 KONEX N N N N N 7560 70 2 0.93 73700 10 33.33 7590 7590 7200 8610 6370 7490 7370.00 0.00 0 0 7503 7496 7493 7486 7483 7495 7485 15 1120 500 4490 10 1 2989678 226 -13.26 15.62 12 0.00 -570.00 484.00 9200 20240920 -17.83 3000 20240318 152.00 8910 -15.15 20250203 6590 14.72 20250203 9200 -17.83 20240920 3000 152.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
5 20250212 131008 57 100.00 KONEX N N N N N 7590 100 2 1.34 15180 2 6.67 7590 7590 7590 8610 6370 7490 7590.00 0.00 0 0 7503 7496 7493 7486 7483 7495 7485 15 1120 500 4490 10 1 2989678 227 -13.32 15.68 12 0.00 -570.00 484.00 9200 20240920 -17.50 3000 20240318 153.00 8910 -14.81 20250203 6590 15.17 20250203 9200 -17.50 20240920 3000 153.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
6 20250212 121003 57 100.00 KONEX N N N N N 7590 100 2 1.34 15180 2 6.67 7590 7590 7590 8610 6370 7490 7590.00 0.00 0 0 7503 7496 7493 7486 7483 7495 7485 15 1120 500 4490 10 1 2989678 227 -13.32 15.68 12 0.00 -570.00 484.00 9200 20240920 -17.50 3000 20240318 153.00 8910 -14.81 20250203 6590 15.17 20250203 9200 -17.50 20240920 3000 153.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
7 20250212 111002 57 100.00 KONEX N N N N N 7590 100 2 1.34 15180 2 6.67 7590 7590 7590 8610 6370 7490 7590.00 0.00 0 0 7503 7496 7493 7486 7483 7495 7485 15 1120 500 4490 10 1 2989678 227 -13.32 15.68 12 0.00 -570.00 484.00 9200 20240920 -17.50 3000 20240318 153.00 8910 -14.81 20250203 6590 15.17 20250203 9200 -17.50 20240920 3000 153.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
8 20250212 100957 57 100.00 KONEX N N N N N 7590 100 2 1.34 15180 2 6.67 7590 7590 7590 8610 6370 7490 7590.00 0.00 0 0 7503 7496 7493 7486 7483 7495 7485 15 1120 500 4490 10 1 2989678 227 -13.32 15.68 12 0.00 -570.00 484.00 9200 20240920 -17.50 3000 20240318 153.00 8910 -14.81 20250203 6590 15.17 20250203 9200 -17.50 20240920 3000 153.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
9 20250212 090931 57 100.00 KONEX N N N N N 7590 100 2 1.34 15180 2 6.67 7590 7590 7590 8610 6370 7490 7590.00 0.00 0 0 7503 7496 7493 7486 7483 7495 7485 15 1120 500 4490 10 1 2989678 227 -13.32 15.68 12 0.00 -570.00 484.00 9200 20240920 -17.50 3000 20240318 153.00 8910 -14.81 20250203 6590 15.17 20250203 9200 -17.50 20240920 3000 153.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
10 20250211 161007 57 100.00 KONEX N N N N N 7490 -100 5 -1.32 224970 30 3000.00 7500 7500 7490 8720 6460 7590 7499.00 0.00 0 0 7590 7590 7590 7590 7590 7590 7590 15 1130 500 4550 10 1 2989678 224 -13.14 15.48 12 0.00 -570.00 484.00 9200 20240920 -18.59 3000 20240318 149.67 8910 -15.94 20250203 6590 13.66 20250203 9200 -18.59 20240920 3000 149.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
11 20250211 151007 57 100.00 KONEX N N N N N 7500 -90 5 -1.19 202500 27 2700.00 7500 7500 7500 8720 6460 7590 7500.00 0.00 0 0 7590 7590 7590 7590 7590 7590 7590 15 1130 500 4550 10 1 2989678 224 -13.16 15.50 12 0.00 -570.00 484.00 9200 20240920 -18.48 3000 20240318 150.00 8910 -15.82 20250203 6590 13.81 20250203 9200 -18.48 20240920 3000 150.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
12 20250211 141006 57 100.00 KONEX N N N N N 7500 -90 5 -1.19 202500 27 2700.00 7500 7500 7500 8720 6460 7590 7500.00 0.00 0 0 7590 7590 7590 7590 7590 7590 7590 15 1130 500 4550 10 1 2989678 224 -13.16 15.50 12 0.00 -570.00 484.00 9200 20240920 -18.48 3000 20240318 150.00 8910 -15.82 20250203 6590 13.81 20250203 9200 -18.48 20240920 3000 150.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N