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
341310/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
20250212,161126,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,103161,148,23.09,699,699,697,801,593,697,697.03,0.00,0,0,761,728,664,631,567,745,648,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,553,26.40,20250122,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250212,151124,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,101067,145,22.62,699,699,697,801,593,697,697.01,0.00,0,0,761,728,664,631,567,745,648,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250212,141126,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,101067,145,22.62,699,699,697,801,593,697,697.01,0.00,0,0,761,728,664,631,567,745,648,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250212,131129,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,101067,145,22.62,699,699,697,801,593,697,697.01,0.00,0,0,761,728,664,631,567,745,648,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250212,121125,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,101067,145,22.62,699,699,697,801,593,697,697.01,0.00,0,0,761,728,664,631,567,745,648,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250212,111124,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,101067,145,22.62,699,699,697,801,593,697,697.01,0.00,0,0,761,728,664,631,567,745,648,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250212,101118,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,101067,145,22.62,699,699,697,801,593,697,697.01,0.00,0,0,761,728,664,631,567,745,648,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250212,091040,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.16,699,699,699,801,593,697,699.00,0.00,0,0,761,728,664,631,567,745,648,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,553,26.40,20250122,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250211,161129,57,100.00,KONEX,,,N,N,N,N, ,N,697,-2,5,-0.29,398665,641,64100.00,697,697,600,803,595,699,621.94,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250211,151129,57,100.00,KONEX,,,N,N,N,N, ,N,697,-2,5,-0.29,398665,641,64100.00,697,697,600,803,595,699,621.94,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250211,141128,57,100.00,KONEX,,,N,N,N,N, ,N,600,-99,5,-14.16,100968,145,14500.00,697,697,600,803,595,699,696.33,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,104,-3.02,0.73,12,0.00,-199.00,823.00,1399,20240704,-57.11,426,20240314,40.85,900,-33.33,20250206,553,8.50,20250122,1399,-57.11,20240704,426,40.85,20240314,0.00,N,341310,100,17 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 161126 57 100.00 KONEX N N N N N 699 2 2 0.29 103161 148 23.09 699 699 697 801 593 697 697.03 0.00 0 0 761 728 664 631 567 745 648 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 553 26.40 20250122 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
3 20250212 151124 57 100.00 KONEX N N N N N 697 0 3 0.00 101067 145 22.62 699 699 697 801 593 697 697.01 0.00 0 0 761 728 664 631 567 745 648 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
4 20250212 141126 57 100.00 KONEX N N N N N 697 0 3 0.00 101067 145 22.62 699 699 697 801 593 697 697.01 0.00 0 0 761 728 664 631 567 745 648 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
5 20250212 131129 57 100.00 KONEX N N N N N 697 0 3 0.00 101067 145 22.62 699 699 697 801 593 697 697.01 0.00 0 0 761 728 664 631 567 745 648 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
6 20250212 121125 57 100.00 KONEX N N N N N 697 0 3 0.00 101067 145 22.62 699 699 697 801 593 697 697.01 0.00 0 0 761 728 664 631 567 745 648 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
7 20250212 111124 57 100.00 KONEX N N N N N 697 0 3 0.00 101067 145 22.62 699 699 697 801 593 697 697.01 0.00 0 0 761 728 664 631 567 745 648 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
8 20250212 101118 57 100.00 KONEX N N N N N 697 0 3 0.00 101067 145 22.62 699 699 697 801 593 697 697.01 0.00 0 0 761 728 664 631 567 745 648 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
9 20250212 091040 57 100.00 KONEX N N N N N 699 2 2 0.29 699 1 0.16 699 699 699 801 593 697 699.00 0.00 0 0 761 728 664 631 567 745 648 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 553 26.40 20250122 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
10 20250211 161129 57 100.00 KONEX N N N N N 697 -2 5 -0.29 398665 641 64100.00 697 697 600 803 595 699 621.94 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
11 20250211 151129 57 100.00 KONEX N N N N N 697 -2 5 -0.29 398665 641 64100.00 697 697 600 803 595 699 621.94 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
12 20250211 141128 57 100.00 KONEX N N N N N 600 -99 5 -14.16 100968 145 14500.00 697 697 600 803 595 699 696.33 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 104 -3.02 0.73 12 0.00 -199.00 823.00 1399 20240704 -57.11 426 20240314 40.85 900 -33.33 20250206 553 8.50 20250122 1399 -57.11 20240704 426 40.85 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N