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
266870/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
20250212,161021,57,100.00,KONEX,,,N,N,N,N, ,N,500,-59,5,-10.55,59760,124,16.45,550,550,476,642,476,559,481.94,0.00,0,0,658,608,512,462,366,633,487,32,83,500,330,1,1,6408680,32,-1.22,0.28,12,0.00,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250212,151019,57,100.00,KONEX,,,N,N,N,N, ,N,500,-59,5,-10.55,59760,124,16.45,550,550,476,642,476,559,481.94,0.00,0,0,658,608,512,462,366,633,487,32,83,500,330,1,1,6408680,32,-1.22,0.28,12,0.00,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250212,141021,57,100.00,KONEX,,,N,N,N,N, ,N,500,-59,5,-10.55,59760,124,16.45,550,550,476,642,476,559,481.94,0.00,0,0,658,608,512,462,366,633,487,32,83,500,330,1,1,6408680,32,-1.22,0.28,12,0.00,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250212,131024,57,100.00,KONEX,,,N,N,N,N, ,N,500,-59,5,-10.55,59760,124,16.45,550,550,476,642,476,559,481.94,0.00,0,0,658,608,512,462,366,633,487,32,83,500,330,1,1,6408680,32,-1.22,0.28,12,0.00,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250212,121020,57,100.00,KONEX,,,N,N,N,N, ,N,500,-59,5,-10.55,59760,124,16.45,550,550,476,642,476,559,481.94,0.00,0,0,658,608,512,462,366,633,487,32,83,500,330,1,1,6408680,32,-1.22,0.28,12,0.00,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250212,111018,57,100.00,KONEX,,,N,N,N,N, ,N,500,-59,5,-10.55,59260,123,16.31,550,550,476,642,476,559,481.79,0.00,0,0,658,608,512,462,366,633,487,32,83,500,330,1,1,6408680,32,-1.22,0.28,12,0.00,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250212,101013,57,100.00,KONEX,,,N,N,N,N, ,N,530,-29,5,-5.19,54000,112,14.85,550,550,476,642,476,559,482.14,0.00,0,0,658,608,512,462,366,633,487,32,83,500,330,1,1,6408680,34,-1.30,0.30,12,0.00,-409.00,1759.00,999,20240528,-46.95,391,20250124,35.55,700,-24.29,20250106,391,35.55,20250124,999,-46.95,20240528,391,35.55,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250212,090944,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,658,608,512,462,366,633,487,32,83,500,330,1,1,6408680,36,-1.37,0.32,12,0.00,-409.00,1759.00,999,20240528,-44.04,391,20250124,42.97,700,-20.14,20250106,391,42.97,20250124,999,-44.04,20240528,391,42.97,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250211,161024,57,100.00,KONEX,,,N,N,N,N, ,N,559,70,2,14.31,317444,754,44.96,417,562,416,562,416,489,421.01,0.00,0,0,563,525,461,423,359,494,392,32,73,500,290,1,1,6408680,36,-1.37,0.32,12,0.01,-409.00,1759.00,999,20240528,-44.04,391,20250124,42.97,700,-20.14,20250106,391,42.97,20250124,999,-44.04,20240528,391,42.97,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250211,151023,57,100.00,KONEX,,,N,N,N,N, ,N,500,11,2,2.25,306937,734,43.77,417,562,416,562,416,489,418.17,0.00,0,0,563,525,461,423,359,494,392,32,73,500,290,1,1,6408680,32,-1.22,0.28,12,0.01,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250211,141022,57,100.00,KONEX,,,N,N,N,N, ,N,500,11,2,2.25,86732,206,12.28,417,500,417,562,416,489,421.03,0.00,0,0,563,525,461,423,359,494,392,32,73,500,290,1,1,6408680,32,-1.22,0.28,12,0.00,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 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 161021 57 100.00 KONEX N N N N N 500 -59 5 -10.55 59760 124 16.45 550 550 476 642 476 559 481.94 0.00 0 0 658 608 512 462 366 633 487 32 83 500 330 1 1 6408680 32 -1.22 0.28 12 0.00 -409.00 1759.00 999 20240528 -49.95 391 20250124 27.88 700 -28.57 20250106 391 27.88 20250124 999 -49.95 20240528 391 27.88 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
3 20250212 151019 57 100.00 KONEX N N N N N 500 -59 5 -10.55 59760 124 16.45 550 550 476 642 476 559 481.94 0.00 0 0 658 608 512 462 366 633 487 32 83 500 330 1 1 6408680 32 -1.22 0.28 12 0.00 -409.00 1759.00 999 20240528 -49.95 391 20250124 27.88 700 -28.57 20250106 391 27.88 20250124 999 -49.95 20240528 391 27.88 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
4 20250212 141021 57 100.00 KONEX N N N N N 500 -59 5 -10.55 59760 124 16.45 550 550 476 642 476 559 481.94 0.00 0 0 658 608 512 462 366 633 487 32 83 500 330 1 1 6408680 32 -1.22 0.28 12 0.00 -409.00 1759.00 999 20240528 -49.95 391 20250124 27.88 700 -28.57 20250106 391 27.88 20250124 999 -49.95 20240528 391 27.88 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
5 20250212 131024 57 100.00 KONEX N N N N N 500 -59 5 -10.55 59760 124 16.45 550 550 476 642 476 559 481.94 0.00 0 0 658 608 512 462 366 633 487 32 83 500 330 1 1 6408680 32 -1.22 0.28 12 0.00 -409.00 1759.00 999 20240528 -49.95 391 20250124 27.88 700 -28.57 20250106 391 27.88 20250124 999 -49.95 20240528 391 27.88 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
6 20250212 121020 57 100.00 KONEX N N N N N 500 -59 5 -10.55 59760 124 16.45 550 550 476 642 476 559 481.94 0.00 0 0 658 608 512 462 366 633 487 32 83 500 330 1 1 6408680 32 -1.22 0.28 12 0.00 -409.00 1759.00 999 20240528 -49.95 391 20250124 27.88 700 -28.57 20250106 391 27.88 20250124 999 -49.95 20240528 391 27.88 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
7 20250212 111018 57 100.00 KONEX N N N N N 500 -59 5 -10.55 59260 123 16.31 550 550 476 642 476 559 481.79 0.00 0 0 658 608 512 462 366 633 487 32 83 500 330 1 1 6408680 32 -1.22 0.28 12 0.00 -409.00 1759.00 999 20240528 -49.95 391 20250124 27.88 700 -28.57 20250106 391 27.88 20250124 999 -49.95 20240528 391 27.88 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
8 20250212 101013 57 100.00 KONEX N N N N N 530 -29 5 -5.19 54000 112 14.85 550 550 476 642 476 559 482.14 0.00 0 0 658 608 512 462 366 633 487 32 83 500 330 1 1 6408680 34 -1.30 0.30 12 0.00 -409.00 1759.00 999 20240528 -46.95 391 20250124 35.55 700 -24.29 20250106 391 35.55 20250124 999 -46.95 20240528 391 35.55 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
9 20250212 090944 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 658 608 512 462 366 633 487 32 83 500 330 1 1 6408680 36 -1.37 0.32 12 0.00 -409.00 1759.00 999 20240528 -44.04 391 20250124 42.97 700 -20.14 20250106 391 42.97 20250124 999 -44.04 20240528 391 42.97 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
10 20250211 161024 57 100.00 KONEX N N N N N 559 70 2 14.31 317444 754 44.96 417 562 416 562 416 489 421.01 0.00 0 0 563 525 461 423 359 494 392 32 73 500 290 1 1 6408680 36 -1.37 0.32 12 0.01 -409.00 1759.00 999 20240528 -44.04 391 20250124 42.97 700 -20.14 20250106 391 42.97 20250124 999 -44.04 20240528 391 42.97 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
11 20250211 151023 57 100.00 KONEX N N N N N 500 11 2 2.25 306937 734 43.77 417 562 416 562 416 489 418.17 0.00 0 0 563 525 461 423 359 494 392 32 73 500 290 1 1 6408680 32 -1.22 0.28 12 0.01 -409.00 1759.00 999 20240528 -49.95 391 20250124 27.88 700 -28.57 20250106 391 27.88 20250124 999 -49.95 20240528 391 27.88 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
12 20250211 141022 57 100.00 KONEX N N N N N 500 11 2 2.25 86732 206 12.28 417 500 417 562 416 489 421.03 0.00 0 0 563 525 461 423 359 494 392 32 73 500 290 1 1 6408680 32 -1.22 0.28 12 0.00 -409.00 1759.00 999 20240528 -49.95 391 20250124 27.88 700 -28.57 20250106 391 27.88 20250124 999 -49.95 20240528 391 27.88 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N