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
289860/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
20250212,161039,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250212,151036,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250212,141039,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250212,131042,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250212,121038,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250212,111036,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250212,101030,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250212,090957,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250211,161041,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250211,151041,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250211,141040,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 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 161039 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5610 20240130 31.02 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
3 20250212 151036 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5610 20240130 31.02 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
4 20250212 141039 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5610 20240130 31.02 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
5 20250212 131042 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5610 20240130 31.02 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
6 20250212 121038 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5610 20240130 31.02 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
7 20250212 111036 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5610 20240130 31.02 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
8 20250212 101030 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5610 20240130 31.02 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
9 20250212 090957 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5610 20240130 31.02 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
10 20250211 161041 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5610 20240130 31.02 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
11 20250211 151041 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5610 20240130 31.02 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
12 20250211 141040 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5610 20240130 31.02 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N