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
296520/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
20250212,161047,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250212,151045,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250212,141047,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250212,131050,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250212,121046,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250212,111044,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250212,101038,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250212,091003,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250211,161049,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250211,151049,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250211,141048,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 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 161047 57 100.00 KONEX N N N N N 657 0 3 0.00 0 0 0.00 0 0 0 755 559 657 0.00 0.00 0 0 657 657 657 657 657 657 657 23 98 500 390 1 1 4667008 31 -1.15 0.51 12 0.00 -573.00 1294.00 4345 20240227 -84.88 603 20241127 8.96 657 0.00 20250114 654 0.46 20250102 4345 -84.88 20240227 603 8.96 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
3 20250212 151045 57 100.00 KONEX N N N N N 657 0 3 0.00 0 0 0.00 0 0 0 755 559 657 0.00 0.00 0 0 657 657 657 657 657 657 657 23 98 500 390 1 1 4667008 31 -1.15 0.51 12 0.00 -573.00 1294.00 4345 20240227 -84.88 603 20241127 8.96 657 0.00 20250114 654 0.46 20250102 4345 -84.88 20240227 603 8.96 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
4 20250212 141047 57 100.00 KONEX N N N N N 657 0 3 0.00 0 0 0.00 0 0 0 755 559 657 0.00 0.00 0 0 657 657 657 657 657 657 657 23 98 500 390 1 1 4667008 31 -1.15 0.51 12 0.00 -573.00 1294.00 4345 20240227 -84.88 603 20241127 8.96 657 0.00 20250114 654 0.46 20250102 4345 -84.88 20240227 603 8.96 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
5 20250212 131050 57 100.00 KONEX N N N N N 657 0 3 0.00 0 0 0.00 0 0 0 755 559 657 0.00 0.00 0 0 657 657 657 657 657 657 657 23 98 500 390 1 1 4667008 31 -1.15 0.51 12 0.00 -573.00 1294.00 4345 20240227 -84.88 603 20241127 8.96 657 0.00 20250114 654 0.46 20250102 4345 -84.88 20240227 603 8.96 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
6 20250212 121046 57 100.00 KONEX N N N N N 657 0 3 0.00 0 0 0.00 0 0 0 755 559 657 0.00 0.00 0 0 657 657 657 657 657 657 657 23 98 500 390 1 1 4667008 31 -1.15 0.51 12 0.00 -573.00 1294.00 4345 20240227 -84.88 603 20241127 8.96 657 0.00 20250114 654 0.46 20250102 4345 -84.88 20240227 603 8.96 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
7 20250212 111044 57 100.00 KONEX N N N N N 657 0 3 0.00 0 0 0.00 0 0 0 755 559 657 0.00 0.00 0 0 657 657 657 657 657 657 657 23 98 500 390 1 1 4667008 31 -1.15 0.51 12 0.00 -573.00 1294.00 4345 20240227 -84.88 603 20241127 8.96 657 0.00 20250114 654 0.46 20250102 4345 -84.88 20240227 603 8.96 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
8 20250212 101038 57 100.00 KONEX N N N N N 657 0 3 0.00 0 0 0.00 0 0 0 755 559 657 0.00 0.00 0 0 657 657 657 657 657 657 657 23 98 500 390 1 1 4667008 31 -1.15 0.51 12 0.00 -573.00 1294.00 4345 20240227 -84.88 603 20241127 8.96 657 0.00 20250114 654 0.46 20250102 4345 -84.88 20240227 603 8.96 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
9 20250212 091003 57 100.00 KONEX N N N N N 657 0 3 0.00 0 0 0.00 0 0 0 755 559 657 0.00 0.00 0 0 657 657 657 657 657 657 657 23 98 500 390 1 1 4667008 31 -1.15 0.51 12 0.00 -573.00 1294.00 4345 20240227 -84.88 603 20241127 8.96 657 0.00 20250114 654 0.46 20250102 4345 -84.88 20240227 603 8.96 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
10 20250211 161049 57 100.00 KONEX N N N N N 657 0 3 0.00 0 0 0.00 0 0 0 755 559 657 0.00 0.00 0 0 657 657 657 657 657 657 657 23 98 500 390 1 1 4667008 31 -1.15 0.51 12 0.00 -573.00 1294.00 4345 20240227 -84.88 603 20241127 8.96 657 0.00 20250114 654 0.46 20250102 4345 -84.88 20240227 603 8.96 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
11 20250211 151049 57 100.00 KONEX N N N N N 657 0 3 0.00 0 0 0.00 0 0 0 755 559 657 0.00 0.00 0 0 657 657 657 657 657 657 657 23 98 500 390 1 1 4667008 31 -1.15 0.51 12 0.00 -573.00 1294.00 4345 20240227 -84.88 603 20241127 8.96 657 0.00 20250114 654 0.46 20250102 4345 -84.88 20240227 603 8.96 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
12 20250211 141048 57 100.00 KONEX N N N N N 657 0 3 0.00 0 0 0.00 0 0 0 755 559 657 0.00 0.00 0 0 657 657 657 657 657 657 657 23 98 500 390 1 1 4667008 31 -1.15 0.51 12 0.00 -573.00 1294.00 4345 20240227 -84.88 603 20241127 8.96 657 0.00 20250114 654 0.46 20250102 4345 -84.88 20240227 603 8.96 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N