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
278990/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
20250212,161032,57,100.00,KONEX,,,N,N,N,N, ,N,4995,595,2,13.52,343170,69,265.38,4500,4995,4500,5060,3740,4400,4973.48,0.00,0,0,4533,4466,4333,4266,4133,4500,4300,24,660,500,2720,5,1,4836831,242,6.52,0.78,12,0.00,766.00,6389.00,14500,20240214,-65.55,3555,20241224,40.51,4995,0.00,20250212,4200,18.93,20250102,14500,-65.55,20240214,3555,40.51,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250212,151030,57,100.00,KONEX,,,N,N,N,N, ,N,4500,100,2,2.27,13500,3,11.54,4500,4500,4500,5060,3740,4400,4500.00,0.00,0,0,4533,4466,4333,4266,4133,4500,4300,24,660,500,2720,5,1,4836831,218,5.87,0.70,12,0.00,766.00,6389.00,14500,20240214,-68.97,3555,20241224,26.58,4895,-8.07,20250109,4200,7.14,20250102,14500,-68.97,20240214,3555,26.58,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250212,141032,57,100.00,KONEX,,,N,N,N,N, ,N,4500,100,2,2.27,4500,1,3.85,4500,4500,4500,5060,3740,4400,4500.00,0.00,0,0,4533,4466,4333,4266,4133,4500,4300,24,660,500,2720,5,1,4836831,218,5.87,0.70,12,0.00,766.00,6389.00,14500,20240214,-68.97,3555,20241224,26.58,4895,-8.07,20250109,4200,7.14,20250102,14500,-68.97,20240214,3555,26.58,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250212,131035,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4533,4466,4333,4266,4133,4500,4300,24,660,500,2720,5,1,4836831,213,5.74,0.69,12,0.00,766.00,6389.00,14500,20240214,-69.66,3555,20241224,23.77,4895,-10.11,20250109,4200,4.76,20250102,14500,-69.66,20240214,3555,23.77,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250212,121031,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4533,4466,4333,4266,4133,4500,4300,24,660,500,2720,5,1,4836831,213,5.74,0.69,12,0.00,766.00,6389.00,14500,20240214,-69.66,3555,20241224,23.77,4895,-10.11,20250109,4200,4.76,20250102,14500,-69.66,20240214,3555,23.77,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250212,111029,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4533,4466,4333,4266,4133,4500,4300,24,660,500,2720,5,1,4836831,213,5.74,0.69,12,0.00,766.00,6389.00,14500,20240214,-69.66,3555,20241224,23.77,4895,-10.11,20250109,4200,4.76,20250102,14500,-69.66,20240214,3555,23.77,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250212,101023,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4533,4466,4333,4266,4133,4500,4300,24,660,500,2720,5,1,4836831,213,5.74,0.69,12,0.00,766.00,6389.00,14500,20240214,-69.66,3555,20241224,23.77,4895,-10.11,20250109,4200,4.76,20250102,14500,-69.66,20240214,3555,23.77,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250212,090952,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4533,4466,4333,4266,4133,4500,4300,24,660,500,2720,5,1,4836831,213,5.74,0.69,12,0.00,766.00,6389.00,14500,20240214,-69.66,3555,20241224,23.77,4895,-10.11,20250109,4200,4.76,20250102,14500,-69.66,20240214,3555,23.77,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250211,161035,57,100.00,KONEX,,,N,N,N,N, ,N,4400,-300,5,-6.38,112800,26,2600.00,4400,4400,4200,5400,3995,4700,4338.46,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,24,700,500,2910,5,1,4836831,213,5.74,0.69,12,0.00,766.00,6389.00,14500,20240214,-69.66,3555,20241224,23.77,4895,-10.11,20250109,4200,4.76,20250211,14500,-69.66,20240214,3555,23.77,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250211,151034,57,100.00,KONEX,,,N,N,N,N, ,N,4400,-300,5,-6.38,112800,26,2600.00,4400,4400,4200,5400,3995,4700,4338.46,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,24,700,500,2910,5,1,4836831,213,5.74,0.69,12,0.00,766.00,6389.00,14500,20240214,-69.66,3555,20241224,23.77,4895,-10.11,20250109,4200,4.76,20250211,14500,-69.66,20240214,3555,23.77,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250211,141033,57,100.00,KONEX,,,N,N,N,N, ,N,4400,-300,5,-6.38,112800,26,2600.00,4400,4400,4200,5400,3995,4700,4338.46,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,24,700,500,2910,5,1,4836831,213,5.74,0.69,12,0.00,766.00,6389.00,14500,20240214,-69.66,3555,20241224,23.77,4895,-10.11,20250109,4200,4.76,20250211,14500,-69.66,20240214,3555,23.77,20241224,0.00,N,278990,500,24 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 161032 57 100.00 KONEX N N N N N 4995 595 2 13.52 343170 69 265.38 4500 4995 4500 5060 3740 4400 4973.48 0.00 0 0 4533 4466 4333 4266 4133 4500 4300 24 660 500 2720 5 1 4836831 242 6.52 0.78 12 0.00 766.00 6389.00 14500 20240214 -65.55 3555 20241224 40.51 4995 0.00 20250212 4200 18.93 20250102 14500 -65.55 20240214 3555 40.51 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
3 20250212 151030 57 100.00 KONEX N N N N N 4500 100 2 2.27 13500 3 11.54 4500 4500 4500 5060 3740 4400 4500.00 0.00 0 0 4533 4466 4333 4266 4133 4500 4300 24 660 500 2720 5 1 4836831 218 5.87 0.70 12 0.00 766.00 6389.00 14500 20240214 -68.97 3555 20241224 26.58 4895 -8.07 20250109 4200 7.14 20250102 14500 -68.97 20240214 3555 26.58 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
4 20250212 141032 57 100.00 KONEX N N N N N 4500 100 2 2.27 4500 1 3.85 4500 4500 4500 5060 3740 4400 4500.00 0.00 0 0 4533 4466 4333 4266 4133 4500 4300 24 660 500 2720 5 1 4836831 218 5.87 0.70 12 0.00 766.00 6389.00 14500 20240214 -68.97 3555 20241224 26.58 4895 -8.07 20250109 4200 7.14 20250102 14500 -68.97 20240214 3555 26.58 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
5 20250212 131035 57 100.00 KONEX N N N N N 4400 0 3 0.00 0 0 0.00 0 0 0 5060 3740 4400 0.00 0.00 0 0 4533 4466 4333 4266 4133 4500 4300 24 660 500 2720 5 1 4836831 213 5.74 0.69 12 0.00 766.00 6389.00 14500 20240214 -69.66 3555 20241224 23.77 4895 -10.11 20250109 4200 4.76 20250102 14500 -69.66 20240214 3555 23.77 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
6 20250212 121031 57 100.00 KONEX N N N N N 4400 0 3 0.00 0 0 0.00 0 0 0 5060 3740 4400 0.00 0.00 0 0 4533 4466 4333 4266 4133 4500 4300 24 660 500 2720 5 1 4836831 213 5.74 0.69 12 0.00 766.00 6389.00 14500 20240214 -69.66 3555 20241224 23.77 4895 -10.11 20250109 4200 4.76 20250102 14500 -69.66 20240214 3555 23.77 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
7 20250212 111029 57 100.00 KONEX N N N N N 4400 0 3 0.00 0 0 0.00 0 0 0 5060 3740 4400 0.00 0.00 0 0 4533 4466 4333 4266 4133 4500 4300 24 660 500 2720 5 1 4836831 213 5.74 0.69 12 0.00 766.00 6389.00 14500 20240214 -69.66 3555 20241224 23.77 4895 -10.11 20250109 4200 4.76 20250102 14500 -69.66 20240214 3555 23.77 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
8 20250212 101023 57 100.00 KONEX N N N N N 4400 0 3 0.00 0 0 0.00 0 0 0 5060 3740 4400 0.00 0.00 0 0 4533 4466 4333 4266 4133 4500 4300 24 660 500 2720 5 1 4836831 213 5.74 0.69 12 0.00 766.00 6389.00 14500 20240214 -69.66 3555 20241224 23.77 4895 -10.11 20250109 4200 4.76 20250102 14500 -69.66 20240214 3555 23.77 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
9 20250212 090952 57 100.00 KONEX N N N N N 4400 0 3 0.00 0 0 0.00 0 0 0 5060 3740 4400 0.00 0.00 0 0 4533 4466 4333 4266 4133 4500 4300 24 660 500 2720 5 1 4836831 213 5.74 0.69 12 0.00 766.00 6389.00 14500 20240214 -69.66 3555 20241224 23.77 4895 -10.11 20250109 4200 4.76 20250102 14500 -69.66 20240214 3555 23.77 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
10 20250211 161035 57 100.00 KONEX N N N N N 4400 -300 5 -6.38 112800 26 2600.00 4400 4400 4200 5400 3995 4700 4338.46 0.00 0 0 4700 4700 4700 4700 4700 4700 4700 24 700 500 2910 5 1 4836831 213 5.74 0.69 12 0.00 766.00 6389.00 14500 20240214 -69.66 3555 20241224 23.77 4895 -10.11 20250109 4200 4.76 20250211 14500 -69.66 20240214 3555 23.77 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
11 20250211 151034 57 100.00 KONEX N N N N N 4400 -300 5 -6.38 112800 26 2600.00 4400 4400 4200 5400 3995 4700 4338.46 0.00 0 0 4700 4700 4700 4700 4700 4700 4700 24 700 500 2910 5 1 4836831 213 5.74 0.69 12 0.00 766.00 6389.00 14500 20240214 -69.66 3555 20241224 23.77 4895 -10.11 20250109 4200 4.76 20250211 14500 -69.66 20240214 3555 23.77 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
12 20250211 141033 57 100.00 KONEX N N N N N 4400 -300 5 -6.38 112800 26 2600.00 4400 4400 4200 5400 3995 4700 4338.46 0.00 0 0 4700 4700 4700 4700 4700 4700 4700 24 700 500 2910 5 1 4836831 213 5.74 0.69 12 0.00 766.00 6389.00 14500 20240214 -69.66 3555 20241224 23.77 4895 -10.11 20250109 4200 4.76 20250211 14500 -69.66 20240214 3555 23.77 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N