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
311060/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
20250212,161102,57,100.00,KONEX,,,N,N,N,N, ,N,3480,0,3,0.00,83355,24,0.43,3495,3495,3300,4000,2960,3480,3473.12,0.00,0,0,3700,3590,3405,3295,3110,3497,3202,38,520,500,2080,5,1,7658134,267,-12.38,4.72,12,0.00,-281.00,738.00,6090,20240926,-42.86,3200,20241223,8.75,4265,-18.41,20250103,3220,8.07,20250203,6090,-42.86,20240926,3200,8.75,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250212,151059,57,100.00,KONEX,,,N,N,N,N, ,N,3480,0,3,0.00,83355,24,0.43,3495,3495,3300,4000,2960,3480,3473.12,0.00,0,0,3700,3590,3405,3295,3110,3497,3202,38,520,500,2080,5,1,7658134,267,-12.38,4.72,12,0.00,-281.00,738.00,6090,20240926,-42.86,3200,20241223,8.75,4265,-18.41,20250103,3220,8.07,20250203,6090,-42.86,20240926,3200,8.75,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250212,141101,57,100.00,KONEX,,,N,N,N,N, ,N,3480,0,3,0.00,83355,24,0.43,3495,3495,3300,4000,2960,3480,3473.12,0.00,0,0,3700,3590,3405,3295,3110,3497,3202,38,520,500,2080,5,1,7658134,267,-12.38,4.72,12,0.00,-281.00,738.00,6090,20240926,-42.86,3200,20241223,8.75,4265,-18.41,20250103,3220,8.07,20250203,6090,-42.86,20240926,3200,8.75,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250212,131104,57,100.00,KONEX,,,N,N,N,N, ,N,3480,0,3,0.00,83355,24,0.43,3495,3495,3300,4000,2960,3480,3473.12,0.00,0,0,3700,3590,3405,3295,3110,3497,3202,38,520,500,2080,5,1,7658134,267,-12.38,4.72,12,0.00,-281.00,738.00,6090,20240926,-42.86,3200,20241223,8.75,4265,-18.41,20250103,3220,8.07,20250203,6090,-42.86,20240926,3200,8.75,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250212,121100,57,100.00,KONEX,,,N,N,N,N, ,N,3480,0,3,0.00,83355,24,0.43,3495,3495,3300,4000,2960,3480,3473.12,0.00,0,0,3700,3590,3405,3295,3110,3497,3202,38,520,500,2080,5,1,7658134,267,-12.38,4.72,12,0.00,-281.00,738.00,6090,20240926,-42.86,3200,20241223,8.75,4265,-18.41,20250103,3220,8.07,20250203,6090,-42.86,20240926,3200,8.75,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250212,111059,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-180,5,-5.17,6795,2,0.04,3495,3495,3300,4000,2960,3480,3397.50,0.00,0,0,3700,3590,3405,3295,3110,3497,3202,38,520,500,2080,5,1,7658134,253,-11.74,4.47,12,0.00,-281.00,738.00,6090,20240926,-45.81,3200,20241223,3.12,4265,-22.63,20250103,3220,2.48,20250203,6090,-45.81,20240926,3200,3.12,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250212,101053,57,100.00,KONEX,,,N,N,N,N, ,N,3495,15,2,0.43,3495,1,0.02,3495,3495,3495,4000,2960,3480,3495.00,0.00,0,0,3700,3590,3405,3295,3110,3497,3202,38,520,500,2080,5,1,7658134,268,-12.44,4.74,12,0.00,-281.00,738.00,6090,20240926,-42.61,3200,20241223,9.22,4265,-18.05,20250103,3220,8.54,20250203,6090,-42.61,20240926,3200,9.22,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250212,091014,57,100.00,KONEX,,,N,N,N,N, ,N,3495,15,2,0.43,3495,1,0.02,3495,3495,3495,4000,2960,3480,3495.00,0.00,0,0,3700,3590,3405,3295,3110,3497,3202,38,520,500,2080,5,1,7658134,268,-12.44,4.74,12,0.00,-281.00,738.00,6090,20240926,-42.61,3200,20241223,9.22,4265,-18.05,20250103,3220,8.54,20250203,6090,-42.61,20240926,3200,9.22,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250211,161104,57,100.00,KONEX,,,N,N,N,N, ,N,3480,-40,5,-1.14,18509415,5597,205.70,3515,3515,3220,4045,2995,3520,3307.02,0.00,0,0,3606,3562,3481,3437,3356,3585,3460,38,525,500,2110,5,1,7658134,267,-12.38,4.72,12,0.07,-281.00,738.00,6090,20240926,-42.86,3200,20241223,8.75,4265,-18.41,20250103,3220,8.07,20250211,6090,-42.86,20240926,3200,8.75,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250211,151104,57,100.00,KONEX,,,N,N,N,N, ,N,3505,-15,5,-0.43,17465415,5297,194.67,3515,3515,3220,4045,2995,3520,3297.23,0.00,0,0,3606,3562,3481,3437,3356,3585,3460,38,525,500,2110,5,1,7658134,268,-12.47,4.75,12,0.07,-281.00,738.00,6090,20240926,-42.45,3200,20241223,9.53,4265,-17.82,20250103,3220,8.85,20250211,6090,-42.45,20240926,3200,9.53,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250211,141103,57,100.00,KONEX,,,N,N,N,N, ,N,3505,-15,5,-0.43,17465415,5297,194.67,3515,3515,3220,4045,2995,3520,3297.23,0.00,0,0,3606,3562,3481,3437,3356,3585,3460,38,525,500,2110,5,1,7658134,268,-12.47,4.75,12,0.07,-281.00,738.00,6090,20240926,-42.45,3200,20241223,9.53,4265,-17.82,20250103,3220,8.85,20250211,6090,-42.45,20240926,3200,9.53,20241223,0.00,N,311060,500,38 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 161102 57 100.00 KONEX N N N N N 3480 0 3 0.00 83355 24 0.43 3495 3495 3300 4000 2960 3480 3473.12 0.00 0 0 3700 3590 3405 3295 3110 3497 3202 38 520 500 2080 5 1 7658134 267 -12.38 4.72 12 0.00 -281.00 738.00 6090 20240926 -42.86 3200 20241223 8.75 4265 -18.41 20250103 3220 8.07 20250203 6090 -42.86 20240926 3200 8.75 20241223 0.00 N 311060 500 38 억 0 N N 0 N 00 N
3 20250212 151059 57 100.00 KONEX N N N N N 3480 0 3 0.00 83355 24 0.43 3495 3495 3300 4000 2960 3480 3473.12 0.00 0 0 3700 3590 3405 3295 3110 3497 3202 38 520 500 2080 5 1 7658134 267 -12.38 4.72 12 0.00 -281.00 738.00 6090 20240926 -42.86 3200 20241223 8.75 4265 -18.41 20250103 3220 8.07 20250203 6090 -42.86 20240926 3200 8.75 20241223 0.00 N 311060 500 38 억 0 N N 0 N 00 N
4 20250212 141101 57 100.00 KONEX N N N N N 3480 0 3 0.00 83355 24 0.43 3495 3495 3300 4000 2960 3480 3473.12 0.00 0 0 3700 3590 3405 3295 3110 3497 3202 38 520 500 2080 5 1 7658134 267 -12.38 4.72 12 0.00 -281.00 738.00 6090 20240926 -42.86 3200 20241223 8.75 4265 -18.41 20250103 3220 8.07 20250203 6090 -42.86 20240926 3200 8.75 20241223 0.00 N 311060 500 38 억 0 N N 0 N 00 N
5 20250212 131104 57 100.00 KONEX N N N N N 3480 0 3 0.00 83355 24 0.43 3495 3495 3300 4000 2960 3480 3473.12 0.00 0 0 3700 3590 3405 3295 3110 3497 3202 38 520 500 2080 5 1 7658134 267 -12.38 4.72 12 0.00 -281.00 738.00 6090 20240926 -42.86 3200 20241223 8.75 4265 -18.41 20250103 3220 8.07 20250203 6090 -42.86 20240926 3200 8.75 20241223 0.00 N 311060 500 38 억 0 N N 0 N 00 N
6 20250212 121100 57 100.00 KONEX N N N N N 3480 0 3 0.00 83355 24 0.43 3495 3495 3300 4000 2960 3480 3473.12 0.00 0 0 3700 3590 3405 3295 3110 3497 3202 38 520 500 2080 5 1 7658134 267 -12.38 4.72 12 0.00 -281.00 738.00 6090 20240926 -42.86 3200 20241223 8.75 4265 -18.41 20250103 3220 8.07 20250203 6090 -42.86 20240926 3200 8.75 20241223 0.00 N 311060 500 38 억 0 N N 0 N 00 N
7 20250212 111059 57 100.00 KONEX N N N N N 3300 -180 5 -5.17 6795 2 0.04 3495 3495 3300 4000 2960 3480 3397.50 0.00 0 0 3700 3590 3405 3295 3110 3497 3202 38 520 500 2080 5 1 7658134 253 -11.74 4.47 12 0.00 -281.00 738.00 6090 20240926 -45.81 3200 20241223 3.12 4265 -22.63 20250103 3220 2.48 20250203 6090 -45.81 20240926 3200 3.12 20241223 0.00 N 311060 500 38 억 0 N N 0 N 00 N
8 20250212 101053 57 100.00 KONEX N N N N N 3495 15 2 0.43 3495 1 0.02 3495 3495 3495 4000 2960 3480 3495.00 0.00 0 0 3700 3590 3405 3295 3110 3497 3202 38 520 500 2080 5 1 7658134 268 -12.44 4.74 12 0.00 -281.00 738.00 6090 20240926 -42.61 3200 20241223 9.22 4265 -18.05 20250103 3220 8.54 20250203 6090 -42.61 20240926 3200 9.22 20241223 0.00 N 311060 500 38 억 0 N N 0 N 00 N
9 20250212 091014 57 100.00 KONEX N N N N N 3495 15 2 0.43 3495 1 0.02 3495 3495 3495 4000 2960 3480 3495.00 0.00 0 0 3700 3590 3405 3295 3110 3497 3202 38 520 500 2080 5 1 7658134 268 -12.44 4.74 12 0.00 -281.00 738.00 6090 20240926 -42.61 3200 20241223 9.22 4265 -18.05 20250103 3220 8.54 20250203 6090 -42.61 20240926 3200 9.22 20241223 0.00 N 311060 500 38 억 0 N N 0 N 00 N
10 20250211 161104 57 100.00 KONEX N N N N N 3480 -40 5 -1.14 18509415 5597 205.70 3515 3515 3220 4045 2995 3520 3307.02 0.00 0 0 3606 3562 3481 3437 3356 3585 3460 38 525 500 2110 5 1 7658134 267 -12.38 4.72 12 0.07 -281.00 738.00 6090 20240926 -42.86 3200 20241223 8.75 4265 -18.41 20250103 3220 8.07 20250211 6090 -42.86 20240926 3200 8.75 20241223 0.00 N 311060 500 38 억 0 N N 0 N 00 N
11 20250211 151104 57 100.00 KONEX N N N N N 3505 -15 5 -0.43 17465415 5297 194.67 3515 3515 3220 4045 2995 3520 3297.23 0.00 0 0 3606 3562 3481 3437 3356 3585 3460 38 525 500 2110 5 1 7658134 268 -12.47 4.75 12 0.07 -281.00 738.00 6090 20240926 -42.45 3200 20241223 9.53 4265 -17.82 20250103 3220 8.85 20250211 6090 -42.45 20240926 3200 9.53 20241223 0.00 N 311060 500 38 억 0 N N 0 N 00 N
12 20250211 141103 57 100.00 KONEX N N N N N 3505 -15 5 -0.43 17465415 5297 194.67 3515 3515 3220 4045 2995 3520 3297.23 0.00 0 0 3606 3562 3481 3437 3356 3585 3460 38 525 500 2110 5 1 7658134 268 -12.47 4.75 12 0.07 -281.00 738.00 6090 20240926 -42.45 3200 20241223 9.53 4265 -17.82 20250103 3220 8.85 20250211 6090 -42.45 20240926 3200 9.53 20241223 0.00 N 311060 500 38 억 0 N N 0 N 00 N