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
276240/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
20250212,161030,57,100.00,KONEX,신저가,,N,N,N,N, ,N,427,53,2,14.17,773757,2208,3.38,347,430,347,430,318,374,350.43,0.00,0,0,546,460,417,331,288,438,309,52,56,500,220,1,1,10413138,44,-4.03,-1.17,12,0.02,-106.00,-365.00,762,20240327,-43.96,347,20250212,23.05,623,-31.46,20250107,347,23.05,20250212,762,-43.96,20240327,347,23.05,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250212,151027,57,100.00,KONEX,신저가,,N,N,N,N, ,N,428,54,2,14.44,773330,2207,3.38,347,430,347,430,318,374,350.40,0.00,0,0,546,460,417,331,288,438,309,52,56,500,220,1,1,10413138,45,-4.04,-1.17,12,0.02,-106.00,-365.00,762,20240327,-43.83,347,20250212,23.34,623,-31.30,20250107,347,23.34,20250212,762,-43.83,20240327,347,23.34,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250212,141029,57,100.00,KONEX,신저가,,N,N,N,N, ,N,428,54,2,14.44,773330,2207,3.38,347,430,347,430,318,374,350.40,0.00,0,0,546,460,417,331,288,438,309,52,56,500,220,1,1,10413138,45,-4.04,-1.17,12,0.02,-106.00,-365.00,762,20240327,-43.83,347,20250212,23.34,623,-31.30,20250107,347,23.34,20250212,762,-43.83,20240327,347,23.34,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250212,131032,57,100.00,KONEX,신저가,,N,N,N,N, ,N,430,56,1,14.97,770218,2199,3.36,347,430,347,430,318,374,350.26,0.00,0,0,546,460,417,331,288,438,309,52,56,500,220,1,1,10413138,45,-4.06,-1.18,12,0.02,-106.00,-365.00,762,20240327,-43.57,347,20250212,23.92,623,-30.98,20250107,347,23.92,20250212,762,-43.57,20240327,347,23.92,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250212,121029,57,100.00,KONEX,신저가,,N,N,N,N, ,N,430,56,1,14.97,770218,2199,3.36,347,430,347,430,318,374,350.26,0.00,0,0,546,460,417,331,288,438,309,52,56,500,220,1,1,10413138,45,-4.06,-1.18,12,0.02,-106.00,-365.00,762,20240327,-43.57,347,20250212,23.92,623,-30.98,20250107,347,23.92,20250212,762,-43.57,20240327,347,23.92,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250212,111027,57,100.00,KONEX,신저가,,N,N,N,N, ,N,350,-24,5,-6.42,488738,1395,2.13,347,351,347,430,318,374,350.35,0.00,0,0,546,460,417,331,288,438,309,52,56,500,220,1,1,10413138,36,-3.30,-0.96,12,0.01,-106.00,-365.00,762,20240327,-54.07,347,20250212,0.86,623,-43.82,20250107,347,0.86,20250212,762,-54.07,20240327,347,0.86,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250212,101021,57,100.00,KONEX,신저가,,N,N,N,N, ,N,347,-27,5,-7.22,1041,3,0.00,347,347,347,430,318,374,347.00,0.00,0,0,546,460,417,331,288,438,309,52,56,500,220,1,1,10413138,36,-3.27,-0.95,12,0.00,-106.00,-365.00,762,20240327,-54.46,347,20250212,0.00,623,-44.30,20250107,347,0.00,20250212,762,-54.46,20240327,347,0.00,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250212,090950,57,100.00,KONEX,,,N,N,N,N, ,N,374,0,3,0.00,0,0,0.00,0,0,0,430,318,374,0.00,0.00,0,0,546,460,417,331,288,438,309,52,56,500,220,1,1,10413138,39,-3.53,-1.02,12,0.00,-106.00,-365.00,762,20240327,-50.92,357,20250120,4.76,623,-39.97,20250107,357,4.76,20250120,762,-50.92,20240327,357,4.76,20250120,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250211,161032,57,100.00,KONEX,,,N,N,N,N, ,N,374,-65,4,-14.81,24650721,65377,7764.49,503,503,374,504,374,439,377.05,0.00,0,0,579,509,474,404,369,491,386,52,65,500,260,1,1,10413138,39,-3.53,-1.02,12,0.63,-106.00,-365.00,762,20240327,-50.92,357,20250120,4.76,623,-39.97,20250107,357,4.76,20250120,762,-50.92,20240327,357,4.76,20250120,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250211,151032,57,100.00,KONEX,,,N,N,N,N, ,N,374,-65,4,-14.81,24650721,65377,7764.49,503,503,374,504,374,439,377.05,0.00,0,0,579,509,474,404,369,491,386,52,65,500,260,1,1,10413138,39,-3.53,-1.02,12,0.63,-106.00,-365.00,762,20240327,-50.92,357,20250120,4.76,623,-39.97,20250107,357,4.76,20250120,762,-50.92,20240327,357,4.76,20250120,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250211,141031,57,100.00,KONEX,,,N,N,N,N, ,N,374,-65,4,-14.81,24650721,65377,7764.49,503,503,374,504,374,439,377.05,0.00,0,0,579,509,474,404,369,491,386,52,65,500,260,1,1,10413138,39,-3.53,-1.02,12,0.63,-106.00,-365.00,762,20240327,-50.92,357,20250120,4.76,623,-39.97,20250107,357,4.76,20250120,762,-50.92,20240327,357,4.76,20250120,0.00,N,276240,500,52 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 161030 57 100.00 KONEX 신저가 N N N N N 427 53 2 14.17 773757 2208 3.38 347 430 347 430 318 374 350.43 0.00 0 0 546 460 417 331 288 438 309 52 56 500 220 1 1 10413138 44 -4.03 -1.17 12 0.02 -106.00 -365.00 762 20240327 -43.96 347 20250212 23.05 623 -31.46 20250107 347 23.05 20250212 762 -43.96 20240327 347 23.05 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
3 20250212 151027 57 100.00 KONEX 신저가 N N N N N 428 54 2 14.44 773330 2207 3.38 347 430 347 430 318 374 350.40 0.00 0 0 546 460 417 331 288 438 309 52 56 500 220 1 1 10413138 45 -4.04 -1.17 12 0.02 -106.00 -365.00 762 20240327 -43.83 347 20250212 23.34 623 -31.30 20250107 347 23.34 20250212 762 -43.83 20240327 347 23.34 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
4 20250212 141029 57 100.00 KONEX 신저가 N N N N N 428 54 2 14.44 773330 2207 3.38 347 430 347 430 318 374 350.40 0.00 0 0 546 460 417 331 288 438 309 52 56 500 220 1 1 10413138 45 -4.04 -1.17 12 0.02 -106.00 -365.00 762 20240327 -43.83 347 20250212 23.34 623 -31.30 20250107 347 23.34 20250212 762 -43.83 20240327 347 23.34 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
5 20250212 131032 57 100.00 KONEX 신저가 N N N N N 430 56 1 14.97 770218 2199 3.36 347 430 347 430 318 374 350.26 0.00 0 0 546 460 417 331 288 438 309 52 56 500 220 1 1 10413138 45 -4.06 -1.18 12 0.02 -106.00 -365.00 762 20240327 -43.57 347 20250212 23.92 623 -30.98 20250107 347 23.92 20250212 762 -43.57 20240327 347 23.92 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
6 20250212 121029 57 100.00 KONEX 신저가 N N N N N 430 56 1 14.97 770218 2199 3.36 347 430 347 430 318 374 350.26 0.00 0 0 546 460 417 331 288 438 309 52 56 500 220 1 1 10413138 45 -4.06 -1.18 12 0.02 -106.00 -365.00 762 20240327 -43.57 347 20250212 23.92 623 -30.98 20250107 347 23.92 20250212 762 -43.57 20240327 347 23.92 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
7 20250212 111027 57 100.00 KONEX 신저가 N N N N N 350 -24 5 -6.42 488738 1395 2.13 347 351 347 430 318 374 350.35 0.00 0 0 546 460 417 331 288 438 309 52 56 500 220 1 1 10413138 36 -3.30 -0.96 12 0.01 -106.00 -365.00 762 20240327 -54.07 347 20250212 0.86 623 -43.82 20250107 347 0.86 20250212 762 -54.07 20240327 347 0.86 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
8 20250212 101021 57 100.00 KONEX 신저가 N N N N N 347 -27 5 -7.22 1041 3 0.00 347 347 347 430 318 374 347.00 0.00 0 0 546 460 417 331 288 438 309 52 56 500 220 1 1 10413138 36 -3.27 -0.95 12 0.00 -106.00 -365.00 762 20240327 -54.46 347 20250212 0.00 623 -44.30 20250107 347 0.00 20250212 762 -54.46 20240327 347 0.00 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
9 20250212 090950 57 100.00 KONEX N N N N N 374 0 3 0.00 0 0 0.00 0 0 0 430 318 374 0.00 0.00 0 0 546 460 417 331 288 438 309 52 56 500 220 1 1 10413138 39 -3.53 -1.02 12 0.00 -106.00 -365.00 762 20240327 -50.92 357 20250120 4.76 623 -39.97 20250107 357 4.76 20250120 762 -50.92 20240327 357 4.76 20250120 0.00 N 276240 500 52 억 0 N N 0 N 00 N
10 20250211 161032 57 100.00 KONEX N N N N N 374 -65 4 -14.81 24650721 65377 7764.49 503 503 374 504 374 439 377.05 0.00 0 0 579 509 474 404 369 491 386 52 65 500 260 1 1 10413138 39 -3.53 -1.02 12 0.63 -106.00 -365.00 762 20240327 -50.92 357 20250120 4.76 623 -39.97 20250107 357 4.76 20250120 762 -50.92 20240327 357 4.76 20250120 0.00 N 276240 500 52 억 0 N N 0 N 00 N
11 20250211 151032 57 100.00 KONEX N N N N N 374 -65 4 -14.81 24650721 65377 7764.49 503 503 374 504 374 439 377.05 0.00 0 0 579 509 474 404 369 491 386 52 65 500 260 1 1 10413138 39 -3.53 -1.02 12 0.63 -106.00 -365.00 762 20240327 -50.92 357 20250120 4.76 623 -39.97 20250107 357 4.76 20250120 762 -50.92 20240327 357 4.76 20250120 0.00 N 276240 500 52 억 0 N N 0 N 00 N
12 20250211 141031 57 100.00 KONEX N N N N N 374 -65 4 -14.81 24650721 65377 7764.49 503 503 374 504 374 439 377.05 0.00 0 0 579 509 474 404 369 491 386 52 65 500 260 1 1 10413138 39 -3.53 -1.02 12 0.63 -106.00 -365.00 762 20240327 -50.92 357 20250120 4.76 623 -39.97 20250107 357 4.76 20250120 762 -50.92 20240327 357 4.76 20250120 0.00 N 276240 500 52 억 0 N N 0 N 00 N