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
317860/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
20250212,161107,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-200,5,-3.39,344200,61,33.89,5600,5700,5600,6780,5020,5900,5642.62,0.00,0,0,6300,6100,5800,5600,5300,6200,5700,22,880,500,3770,10,1,4478215,255,-6.18,3.00,12,0.00,-923.00,1901.00,7000,20240809,-18.57,3785,20240417,50.59,6000,-5.00,20250203,5400,5.56,20250103,7000,-18.57,20240809,3785,50.59,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250212,151105,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-250,5,-4.24,118150,21,11.67,5600,5650,5600,6780,5020,5900,5626.19,0.00,0,0,6300,6100,5800,5600,5300,6200,5700,22,880,500,3770,10,1,4478215,253,-6.12,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.29,3785,20240417,49.27,6000,-5.83,20250203,5400,4.63,20250103,7000,-19.29,20240809,3785,49.27,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250212,141107,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-250,5,-4.24,112500,20,11.11,5600,5650,5600,6780,5020,5900,5625.00,0.00,0,0,6300,6100,5800,5600,5300,6200,5700,22,880,500,3770,10,1,4478215,253,-6.12,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.29,3785,20240417,49.27,6000,-5.83,20250203,5400,4.63,20250103,7000,-19.29,20240809,3785,49.27,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250212,131110,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,0,0,0.00,0,0,0,6780,5020,5900,0.00,0.00,0,0,6300,6100,5800,5600,5300,6200,5700,22,880,500,3770,10,1,4478215,264,-6.39,3.10,12,0.00,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,6000,-1.67,20250203,5400,9.26,20250103,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250212,121106,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,0,0,0.00,0,0,0,6780,5020,5900,0.00,0.00,0,0,6300,6100,5800,5600,5300,6200,5700,22,880,500,3770,10,1,4478215,264,-6.39,3.10,12,0.00,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,6000,-1.67,20250203,5400,9.26,20250103,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250212,111105,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,0,0,0.00,0,0,0,6780,5020,5900,0.00,0.00,0,0,6300,6100,5800,5600,5300,6200,5700,22,880,500,3770,10,1,4478215,264,-6.39,3.10,12,0.00,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,6000,-1.67,20250203,5400,9.26,20250103,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250212,101059,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,0,0,0.00,0,0,0,6780,5020,5900,0.00,0.00,0,0,6300,6100,5800,5600,5300,6200,5700,22,880,500,3770,10,1,4478215,264,-6.39,3.10,12,0.00,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,6000,-1.67,20250203,5400,9.26,20250103,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250212,091018,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,0,0,0.00,0,0,0,6780,5020,5900,0.00,0.00,0,0,6300,6100,5800,5600,5300,6200,5700,22,880,500,3770,10,1,4478215,264,-6.39,3.10,12,0.00,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,6000,-1.67,20250203,5400,9.26,20250103,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250211,161109,57,100.00,KONEX,,,N,N,N,N, ,N,5900,200,2,3.51,1022900,180,0.00,5500,6000,5500,6550,4850,5700,5682.78,0.00,0,0,5700,5700,5700,5700,5700,5700,5700,22,850,500,3640,10,1,4478215,264,-6.39,3.10,12,0.00,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,6000,0.00,20250203,5400,9.26,20250103,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250211,151110,57,100.00,KONEX,,,N,N,N,N, ,N,6000,300,2,5.26,963900,170,0.00,5500,6000,5500,6550,4850,5700,5670.00,0.00,0,0,5700,5700,5700,5700,5700,5700,5700,22,850,500,3640,10,1,4478215,269,-6.50,3.16,12,0.00,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,6000,0.00,20250203,5400,11.11,20250103,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250211,141109,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-200,5,-3.51,121000,22,0.00,5500,5500,5500,6550,4850,5700,5500.00,0.00,0,0,5700,5700,5700,5700,5700,5700,5700,22,850,500,3640,10,1,4478215,246,-5.96,2.89,12,0.00,-923.00,1901.00,7000,20240809,-21.43,3785,20240417,45.31,6000,-8.33,20250203,5400,1.85,20250103,7000,-21.43,20240809,3785,45.31,20240417,0.00,N,317860,500,22 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 161107 57 100.00 KONEX N N N N N 5700 -200 5 -3.39 344200 61 33.89 5600 5700 5600 6780 5020 5900 5642.62 0.00 0 0 6300 6100 5800 5600 5300 6200 5700 22 880 500 3770 10 1 4478215 255 -6.18 3.00 12 0.00 -923.00 1901.00 7000 20240809 -18.57 3785 20240417 50.59 6000 -5.00 20250203 5400 5.56 20250103 7000 -18.57 20240809 3785 50.59 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
3 20250212 151105 57 100.00 KONEX N N N N N 5650 -250 5 -4.24 118150 21 11.67 5600 5650 5600 6780 5020 5900 5626.19 0.00 0 0 6300 6100 5800 5600 5300 6200 5700 22 880 500 3770 10 1 4478215 253 -6.12 2.97 12 0.00 -923.00 1901.00 7000 20240809 -19.29 3785 20240417 49.27 6000 -5.83 20250203 5400 4.63 20250103 7000 -19.29 20240809 3785 49.27 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
4 20250212 141107 57 100.00 KONEX N N N N N 5650 -250 5 -4.24 112500 20 11.11 5600 5650 5600 6780 5020 5900 5625.00 0.00 0 0 6300 6100 5800 5600 5300 6200 5700 22 880 500 3770 10 1 4478215 253 -6.12 2.97 12 0.00 -923.00 1901.00 7000 20240809 -19.29 3785 20240417 49.27 6000 -5.83 20250203 5400 4.63 20250103 7000 -19.29 20240809 3785 49.27 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
5 20250212 131110 57 100.00 KONEX N N N N N 5900 0 3 0.00 0 0 0.00 0 0 0 6780 5020 5900 0.00 0.00 0 0 6300 6100 5800 5600 5300 6200 5700 22 880 500 3770 10 1 4478215 264 -6.39 3.10 12 0.00 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 6000 -1.67 20250203 5400 9.26 20250103 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
6 20250212 121106 57 100.00 KONEX N N N N N 5900 0 3 0.00 0 0 0.00 0 0 0 6780 5020 5900 0.00 0.00 0 0 6300 6100 5800 5600 5300 6200 5700 22 880 500 3770 10 1 4478215 264 -6.39 3.10 12 0.00 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 6000 -1.67 20250203 5400 9.26 20250103 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
7 20250212 111105 57 100.00 KONEX N N N N N 5900 0 3 0.00 0 0 0.00 0 0 0 6780 5020 5900 0.00 0.00 0 0 6300 6100 5800 5600 5300 6200 5700 22 880 500 3770 10 1 4478215 264 -6.39 3.10 12 0.00 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 6000 -1.67 20250203 5400 9.26 20250103 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
8 20250212 101059 57 100.00 KONEX N N N N N 5900 0 3 0.00 0 0 0.00 0 0 0 6780 5020 5900 0.00 0.00 0 0 6300 6100 5800 5600 5300 6200 5700 22 880 500 3770 10 1 4478215 264 -6.39 3.10 12 0.00 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 6000 -1.67 20250203 5400 9.26 20250103 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
9 20250212 091018 57 100.00 KONEX N N N N N 5900 0 3 0.00 0 0 0.00 0 0 0 6780 5020 5900 0.00 0.00 0 0 6300 6100 5800 5600 5300 6200 5700 22 880 500 3770 10 1 4478215 264 -6.39 3.10 12 0.00 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 6000 -1.67 20250203 5400 9.26 20250103 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
10 20250211 161109 57 100.00 KONEX N N N N N 5900 200 2 3.51 1022900 180 0.00 5500 6000 5500 6550 4850 5700 5682.78 0.00 0 0 5700 5700 5700 5700 5700 5700 5700 22 850 500 3640 10 1 4478215 264 -6.39 3.10 12 0.00 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 6000 0.00 20250203 5400 9.26 20250103 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
11 20250211 151110 57 100.00 KONEX N N N N N 6000 300 2 5.26 963900 170 0.00 5500 6000 5500 6550 4850 5700 5670.00 0.00 0 0 5700 5700 5700 5700 5700 5700 5700 22 850 500 3640 10 1 4478215 269 -6.50 3.16 12 0.00 -923.00 1901.00 7000 20240809 -14.29 3785 20240417 58.52 6000 0.00 20250203 5400 11.11 20250103 7000 -14.29 20240809 3785 58.52 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
12 20250211 141109 57 100.00 KONEX N N N N N 5500 -200 5 -3.51 121000 22 0.00 5500 5500 5500 6550 4850 5700 5500.00 0.00 0 0 5700 5700 5700 5700 5700 5700 5700 22 850 500 3640 10 1 4478215 246 -5.96 2.89 12 0.00 -923.00 1901.00 7000 20240809 -21.43 3785 20240417 45.31 6000 -8.33 20250203 5400 1.85 20250103 7000 -21.43 20240809 3785 45.31 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N