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
311960/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
20250212,161103,57,100.00,KONEX,,,N,N,N,N, ,N,2600,30,2,1.17,942120,373,94.67,2600,2600,2300,2955,2185,2570,2525.79,0.00,0,0,2916,2742,2516,2342,2116,2630,2230,15,385,500,1540,5,1,3062664,80,-3.36,0.62,12,0.01,-773.00,4194.00,14000,20240314,-81.43,2290,20250211,13.54,3990,-34.84,20250102,2290,13.54,20250211,14000,-81.43,20240314,2290,13.54,20250211,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250212,151100,57,100.00,KONEX,,,N,N,N,N, ,N,2600,30,2,1.17,942120,373,94.67,2600,2600,2300,2955,2185,2570,2525.79,0.00,0,0,2916,2742,2516,2342,2116,2630,2230,15,385,500,1540,5,1,3062664,80,-3.36,0.62,12,0.01,-773.00,4194.00,14000,20240314,-81.43,2290,20250211,13.54,3990,-34.84,20250102,2290,13.54,20250211,14000,-81.43,20240314,2290,13.54,20250211,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250212,141102,57,100.00,KONEX,,,N,N,N,N, ,N,2410,-160,5,-6.23,921905,365,92.64,2600,2600,2300,2955,2185,2570,2525.77,0.00,0,0,2916,2742,2516,2342,2116,2630,2230,15,385,500,1540,5,1,3062664,74,-3.12,0.57,12,0.01,-773.00,4194.00,14000,20240314,-82.79,2290,20250211,5.24,3990,-39.60,20250102,2290,5.24,20250211,14000,-82.79,20240314,2290,5.24,20250211,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250212,131106,57,100.00,KONEX,,,N,N,N,N, ,N,2595,25,2,0.97,901520,357,90.61,2600,2600,2300,2955,2185,2570,2525.27,0.00,0,0,2916,2742,2516,2342,2116,2630,2230,15,385,500,1540,5,1,3062664,79,-3.36,0.62,12,0.01,-773.00,4194.00,14000,20240314,-81.46,2290,20250211,13.32,3990,-34.96,20250102,2290,13.32,20250211,14000,-81.46,20240314,2290,13.32,20250211,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250212,121101,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-70,5,-2.72,482620,194,49.24,2600,2600,2300,2955,2185,2570,2487.73,0.00,0,0,2916,2742,2516,2342,2116,2630,2230,15,385,500,1540,5,1,3062664,77,-3.23,0.60,12,0.01,-773.00,4194.00,14000,20240314,-82.14,2290,20250211,9.17,3990,-37.34,20250102,2290,9.17,20250211,14000,-82.14,20240314,2290,9.17,20250211,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250212,111100,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-75,5,-2.92,51275,21,5.33,2600,2600,2300,2955,2185,2570,2441.67,0.00,0,0,2916,2742,2516,2342,2116,2630,2230,15,385,500,1540,5,1,3062664,76,-3.23,0.59,12,0.00,-773.00,4194.00,14000,20240314,-82.18,2290,20250211,8.95,3990,-37.47,20250102,2290,8.95,20250211,14000,-82.18,20240314,2290,8.95,20250211,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250212,101054,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-170,5,-6.61,19965,8,2.03,2600,2600,2400,2955,2185,2570,2495.62,0.00,0,0,2916,2742,2516,2342,2116,2630,2230,15,385,500,1540,5,1,3062664,74,-3.10,0.57,12,0.00,-773.00,4194.00,14000,20240314,-82.86,2290,20250211,4.80,3990,-39.85,20250102,2290,4.80,20250211,14000,-82.86,20240314,2290,4.80,20250211,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250212,091015,57,100.00,KONEX,,,N,N,N,N, ,N,2600,30,2,1.17,2600,1,0.25,2600,2600,2600,2955,2185,2570,2600.00,0.00,0,0,2916,2742,2516,2342,2116,2630,2230,15,385,500,1540,5,1,3062664,80,-3.36,0.62,12,0.00,-773.00,4194.00,14000,20240314,-81.43,2290,20250211,13.54,3990,-34.84,20250102,2290,13.54,20250211,14000,-81.43,20240314,2290,13.54,20250211,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250211,161105,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2570,-120,5,-4.46,937740,394,57.10,2690,2690,2290,3090,2290,2690,2380.05,0.00,0,0,3416,3052,2726,2362,2036,2890,2200,15,400,500,1610,5,1,3062664,79,-3.32,0.61,12,0.01,-773.00,4194.00,14000,20240314,-81.64,2290,20250211,12.23,3990,-35.59,20250102,2290,12.23,20250211,14000,-81.64,20240314,2290,12.23,20250211,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250211,151105,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2570,-120,5,-4.46,937740,394,57.10,2690,2690,2290,3090,2290,2690,2380.05,0.00,0,0,3416,3052,2726,2362,2036,2890,2200,15,400,500,1610,5,1,3062664,79,-3.32,0.61,12,0.01,-773.00,4194.00,14000,20240314,-81.64,2290,20250211,12.23,3990,-35.59,20250102,2290,12.23,20250211,14000,-81.64,20240314,2290,12.23,20250211,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250211,141104,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2570,-120,5,-4.46,937740,394,57.10,2690,2690,2290,3090,2290,2690,2380.05,0.00,0,0,3416,3052,2726,2362,2036,2890,2200,15,400,500,1610,5,1,3062664,79,-3.32,0.61,12,0.01,-773.00,4194.00,14000,20240314,-81.64,2290,20250211,12.23,3990,-35.59,20250102,2290,12.23,20250211,14000,-81.64,20240314,2290,12.23,20250211,0.00,N,311960,500,15 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 161103 57 100.00 KONEX N N N N N 2600 30 2 1.17 942120 373 94.67 2600 2600 2300 2955 2185 2570 2525.79 0.00 0 0 2916 2742 2516 2342 2116 2630 2230 15 385 500 1540 5 1 3062664 80 -3.36 0.62 12 0.01 -773.00 4194.00 14000 20240314 -81.43 2290 20250211 13.54 3990 -34.84 20250102 2290 13.54 20250211 14000 -81.43 20240314 2290 13.54 20250211 0.00 N 311960 500 15 억 0 N N 0 N 00 N
3 20250212 151100 57 100.00 KONEX N N N N N 2600 30 2 1.17 942120 373 94.67 2600 2600 2300 2955 2185 2570 2525.79 0.00 0 0 2916 2742 2516 2342 2116 2630 2230 15 385 500 1540 5 1 3062664 80 -3.36 0.62 12 0.01 -773.00 4194.00 14000 20240314 -81.43 2290 20250211 13.54 3990 -34.84 20250102 2290 13.54 20250211 14000 -81.43 20240314 2290 13.54 20250211 0.00 N 311960 500 15 억 0 N N 0 N 00 N
4 20250212 141102 57 100.00 KONEX N N N N N 2410 -160 5 -6.23 921905 365 92.64 2600 2600 2300 2955 2185 2570 2525.77 0.00 0 0 2916 2742 2516 2342 2116 2630 2230 15 385 500 1540 5 1 3062664 74 -3.12 0.57 12 0.01 -773.00 4194.00 14000 20240314 -82.79 2290 20250211 5.24 3990 -39.60 20250102 2290 5.24 20250211 14000 -82.79 20240314 2290 5.24 20250211 0.00 N 311960 500 15 억 0 N N 0 N 00 N
5 20250212 131106 57 100.00 KONEX N N N N N 2595 25 2 0.97 901520 357 90.61 2600 2600 2300 2955 2185 2570 2525.27 0.00 0 0 2916 2742 2516 2342 2116 2630 2230 15 385 500 1540 5 1 3062664 79 -3.36 0.62 12 0.01 -773.00 4194.00 14000 20240314 -81.46 2290 20250211 13.32 3990 -34.96 20250102 2290 13.32 20250211 14000 -81.46 20240314 2290 13.32 20250211 0.00 N 311960 500 15 억 0 N N 0 N 00 N
6 20250212 121101 57 100.00 KONEX N N N N N 2500 -70 5 -2.72 482620 194 49.24 2600 2600 2300 2955 2185 2570 2487.73 0.00 0 0 2916 2742 2516 2342 2116 2630 2230 15 385 500 1540 5 1 3062664 77 -3.23 0.60 12 0.01 -773.00 4194.00 14000 20240314 -82.14 2290 20250211 9.17 3990 -37.34 20250102 2290 9.17 20250211 14000 -82.14 20240314 2290 9.17 20250211 0.00 N 311960 500 15 억 0 N N 0 N 00 N
7 20250212 111100 57 100.00 KONEX N N N N N 2495 -75 5 -2.92 51275 21 5.33 2600 2600 2300 2955 2185 2570 2441.67 0.00 0 0 2916 2742 2516 2342 2116 2630 2230 15 385 500 1540 5 1 3062664 76 -3.23 0.59 12 0.00 -773.00 4194.00 14000 20240314 -82.18 2290 20250211 8.95 3990 -37.47 20250102 2290 8.95 20250211 14000 -82.18 20240314 2290 8.95 20250211 0.00 N 311960 500 15 억 0 N N 0 N 00 N
8 20250212 101054 57 100.00 KONEX N N N N N 2400 -170 5 -6.61 19965 8 2.03 2600 2600 2400 2955 2185 2570 2495.62 0.00 0 0 2916 2742 2516 2342 2116 2630 2230 15 385 500 1540 5 1 3062664 74 -3.10 0.57 12 0.00 -773.00 4194.00 14000 20240314 -82.86 2290 20250211 4.80 3990 -39.85 20250102 2290 4.80 20250211 14000 -82.86 20240314 2290 4.80 20250211 0.00 N 311960 500 15 억 0 N N 0 N 00 N
9 20250212 091015 57 100.00 KONEX N N N N N 2600 30 2 1.17 2600 1 0.25 2600 2600 2600 2955 2185 2570 2600.00 0.00 0 0 2916 2742 2516 2342 2116 2630 2230 15 385 500 1540 5 1 3062664 80 -3.36 0.62 12 0.00 -773.00 4194.00 14000 20240314 -81.43 2290 20250211 13.54 3990 -34.84 20250102 2290 13.54 20250211 14000 -81.43 20240314 2290 13.54 20250211 0.00 N 311960 500 15 억 0 N N 0 N 00 N
10 20250211 161105 57 100.00 KONEX 신저가 N N N N N 2570 -120 5 -4.46 937740 394 57.10 2690 2690 2290 3090 2290 2690 2380.05 0.00 0 0 3416 3052 2726 2362 2036 2890 2200 15 400 500 1610 5 1 3062664 79 -3.32 0.61 12 0.01 -773.00 4194.00 14000 20240314 -81.64 2290 20250211 12.23 3990 -35.59 20250102 2290 12.23 20250211 14000 -81.64 20240314 2290 12.23 20250211 0.00 N 311960 500 15 억 0 N N 0 N 00 N
11 20250211 151105 57 100.00 KONEX 신저가 N N N N N 2570 -120 5 -4.46 937740 394 57.10 2690 2690 2290 3090 2290 2690 2380.05 0.00 0 0 3416 3052 2726 2362 2036 2890 2200 15 400 500 1610 5 1 3062664 79 -3.32 0.61 12 0.01 -773.00 4194.00 14000 20240314 -81.64 2290 20250211 12.23 3990 -35.59 20250102 2290 12.23 20250211 14000 -81.64 20240314 2290 12.23 20250211 0.00 N 311960 500 15 억 0 N N 0 N 00 N
12 20250211 141104 57 100.00 KONEX 신저가 N N N N N 2570 -120 5 -4.46 937740 394 57.10 2690 2690 2290 3090 2290 2690 2380.05 0.00 0 0 3416 3052 2726 2362 2036 2890 2200 15 400 500 1610 5 1 3062664 79 -3.32 0.61 12 0.01 -773.00 4194.00 14000 20240314 -81.64 2290 20250211 12.23 3990 -35.59 20250102 2290 12.23 20250211 14000 -81.64 20240314 2290 12.23 20250211 0.00 N 311960 500 15 억 0 N N 0 N 00 N