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
402420/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
20250212,161208,57,100.00,KONEX,,,N,N,N,N, ,N,6600,-380,5,-5.44,13560,2,0.60,6960,6960,6600,8020,5940,6980,6780.00,0.00,0,0,7713,7346,6823,6456,5933,7085,6195,11,1040,500,4180,10,1,2226540,147,-5.84,-1.80,12,0.00,-1130.00,-3666.00,14990,20240315,-55.97,6300,20250211,4.76,11000,-40.00,20250114,6300,4.76,20250211,14990,-55.97,20240315,6300,4.76,20250211,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250212,151206,57,100.00,KONEX,,,N,N,N,N, ,N,6960,-20,5,-0.29,6960,1,0.30,6960,6960,6960,8020,5940,6980,6960.00,0.00,0,0,7713,7346,6823,6456,5933,7085,6195,11,1040,500,4180,10,1,2226540,155,-6.16,-1.90,12,0.00,-1130.00,-3666.00,14990,20240315,-53.57,6300,20250211,10.48,11000,-36.73,20250114,6300,10.48,20250211,14990,-53.57,20240315,6300,10.48,20250211,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250212,141208,57,100.00,KONEX,,,N,N,N,N, ,N,6960,-20,5,-0.29,6960,1,0.30,6960,6960,6960,8020,5940,6980,6960.00,0.00,0,0,7713,7346,6823,6456,5933,7085,6195,11,1040,500,4180,10,1,2226540,155,-6.16,-1.90,12,0.00,-1130.00,-3666.00,14990,20240315,-53.57,6300,20250211,10.48,11000,-36.73,20250114,6300,10.48,20250211,14990,-53.57,20240315,6300,10.48,20250211,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250212,131211,57,100.00,KONEX,,,N,N,N,N, ,N,6960,-20,5,-0.29,6960,1,0.30,6960,6960,6960,8020,5940,6980,6960.00,0.00,0,0,7713,7346,6823,6456,5933,7085,6195,11,1040,500,4180,10,1,2226540,155,-6.16,-1.90,12,0.00,-1130.00,-3666.00,14990,20240315,-53.57,6300,20250211,10.48,11000,-36.73,20250114,6300,10.48,20250211,14990,-53.57,20240315,6300,10.48,20250211,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250212,121207,57,100.00,KONEX,,,N,N,N,N, ,N,6980,0,3,0.00,0,0,0.00,0,0,0,8020,5940,6980,0.00,0.00,0,0,7713,7346,6823,6456,5933,7085,6195,11,1040,500,4180,10,1,2226540,155,-6.18,-1.90,12,0.00,-1130.00,-3666.00,14990,20240315,-53.44,6300,20250211,10.79,11000,-36.55,20250114,6300,10.79,20250211,14990,-53.44,20240315,6300,10.79,20250211,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250212,111205,57,100.00,KONEX,,,N,N,N,N, ,N,6980,0,3,0.00,0,0,0.00,0,0,0,8020,5940,6980,0.00,0.00,0,0,7713,7346,6823,6456,5933,7085,6195,11,1040,500,4180,10,1,2226540,155,-6.18,-1.90,12,0.00,-1130.00,-3666.00,14990,20240315,-53.44,6300,20250211,10.79,11000,-36.55,20250114,6300,10.79,20250211,14990,-53.44,20240315,6300,10.79,20250211,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250212,101200,57,100.00,KONEX,,,N,N,N,N, ,N,6980,0,3,0.00,0,0,0.00,0,0,0,8020,5940,6980,0.00,0.00,0,0,7713,7346,6823,6456,5933,7085,6195,11,1040,500,4180,10,1,2226540,155,-6.18,-1.90,12,0.00,-1130.00,-3666.00,14990,20240315,-53.44,6300,20250211,10.79,11000,-36.55,20250114,6300,10.79,20250211,14990,-53.44,20240315,6300,10.79,20250211,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250212,091120,57,100.00,KONEX,,,N,N,N,N, ,N,6980,0,3,0.00,0,0,0.00,0,0,0,8020,5940,6980,0.00,0.00,0,0,7713,7346,6823,6456,5933,7085,6195,11,1040,500,4180,10,1,2226540,155,-6.18,-1.90,12,0.00,-1130.00,-3666.00,14990,20240315,-53.44,6300,20250211,10.79,11000,-36.55,20250114,6300,10.79,20250211,14990,-53.44,20240315,6300,10.79,20250211,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250211,161211,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6980,180,2,2.65,2155000,333,80.24,7190,7190,6300,7820,5780,6800,6471.47,0.00,0,0,8653,7726,7263,6336,5873,7495,6105,11,1020,500,4080,10,1,2226540,155,-6.18,-1.90,12,0.01,-1130.00,-3666.00,14990,20240315,-53.44,6300,20250211,10.79,11000,-36.55,20250114,6300,10.79,20250211,14990,-53.44,20240315,6300,10.79,20250211,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250211,151211,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6790,-10,5,-0.15,1773080,278,66.99,7190,7190,6300,7820,5780,6800,6377.99,0.00,0,0,8653,7726,7263,6336,5873,7495,6105,11,1020,500,4080,10,1,2226540,151,-6.01,-1.85,12,0.01,-1130.00,-3666.00,14990,20240315,-54.70,6300,20250211,7.78,11000,-38.27,20250114,6300,7.78,20250211,14990,-54.70,20240315,6300,7.78,20250211,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250211,141210,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6900,100,2,1.47,165470,24,5.78,7190,7190,6800,7820,5780,6800,6894.58,0.00,0,0,8653,7726,7263,6336,5873,7495,6105,11,1020,500,4080,10,1,2226540,154,-6.11,-1.88,12,0.00,-1130.00,-3666.00,14990,20240315,-53.97,6800,20250211,1.47,11000,-37.27,20250114,6800,1.47,20250211,14990,-53.97,20240315,6800,1.47,20250211,0.00,N,402420,500,11 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 161208 57 100.00 KONEX N N N N N 6600 -380 5 -5.44 13560 2 0.60 6960 6960 6600 8020 5940 6980 6780.00 0.00 0 0 7713 7346 6823 6456 5933 7085 6195 11 1040 500 4180 10 1 2226540 147 -5.84 -1.80 12 0.00 -1130.00 -3666.00 14990 20240315 -55.97 6300 20250211 4.76 11000 -40.00 20250114 6300 4.76 20250211 14990 -55.97 20240315 6300 4.76 20250211 0.00 N 402420 500 11 억 0 N N 0 N 00 N
3 20250212 151206 57 100.00 KONEX N N N N N 6960 -20 5 -0.29 6960 1 0.30 6960 6960 6960 8020 5940 6980 6960.00 0.00 0 0 7713 7346 6823 6456 5933 7085 6195 11 1040 500 4180 10 1 2226540 155 -6.16 -1.90 12 0.00 -1130.00 -3666.00 14990 20240315 -53.57 6300 20250211 10.48 11000 -36.73 20250114 6300 10.48 20250211 14990 -53.57 20240315 6300 10.48 20250211 0.00 N 402420 500 11 억 0 N N 0 N 00 N
4 20250212 141208 57 100.00 KONEX N N N N N 6960 -20 5 -0.29 6960 1 0.30 6960 6960 6960 8020 5940 6980 6960.00 0.00 0 0 7713 7346 6823 6456 5933 7085 6195 11 1040 500 4180 10 1 2226540 155 -6.16 -1.90 12 0.00 -1130.00 -3666.00 14990 20240315 -53.57 6300 20250211 10.48 11000 -36.73 20250114 6300 10.48 20250211 14990 -53.57 20240315 6300 10.48 20250211 0.00 N 402420 500 11 억 0 N N 0 N 00 N
5 20250212 131211 57 100.00 KONEX N N N N N 6960 -20 5 -0.29 6960 1 0.30 6960 6960 6960 8020 5940 6980 6960.00 0.00 0 0 7713 7346 6823 6456 5933 7085 6195 11 1040 500 4180 10 1 2226540 155 -6.16 -1.90 12 0.00 -1130.00 -3666.00 14990 20240315 -53.57 6300 20250211 10.48 11000 -36.73 20250114 6300 10.48 20250211 14990 -53.57 20240315 6300 10.48 20250211 0.00 N 402420 500 11 억 0 N N 0 N 00 N
6 20250212 121207 57 100.00 KONEX N N N N N 6980 0 3 0.00 0 0 0.00 0 0 0 8020 5940 6980 0.00 0.00 0 0 7713 7346 6823 6456 5933 7085 6195 11 1040 500 4180 10 1 2226540 155 -6.18 -1.90 12 0.00 -1130.00 -3666.00 14990 20240315 -53.44 6300 20250211 10.79 11000 -36.55 20250114 6300 10.79 20250211 14990 -53.44 20240315 6300 10.79 20250211 0.00 N 402420 500 11 억 0 N N 0 N 00 N
7 20250212 111205 57 100.00 KONEX N N N N N 6980 0 3 0.00 0 0 0.00 0 0 0 8020 5940 6980 0.00 0.00 0 0 7713 7346 6823 6456 5933 7085 6195 11 1040 500 4180 10 1 2226540 155 -6.18 -1.90 12 0.00 -1130.00 -3666.00 14990 20240315 -53.44 6300 20250211 10.79 11000 -36.55 20250114 6300 10.79 20250211 14990 -53.44 20240315 6300 10.79 20250211 0.00 N 402420 500 11 억 0 N N 0 N 00 N
8 20250212 101200 57 100.00 KONEX N N N N N 6980 0 3 0.00 0 0 0.00 0 0 0 8020 5940 6980 0.00 0.00 0 0 7713 7346 6823 6456 5933 7085 6195 11 1040 500 4180 10 1 2226540 155 -6.18 -1.90 12 0.00 -1130.00 -3666.00 14990 20240315 -53.44 6300 20250211 10.79 11000 -36.55 20250114 6300 10.79 20250211 14990 -53.44 20240315 6300 10.79 20250211 0.00 N 402420 500 11 억 0 N N 0 N 00 N
9 20250212 091120 57 100.00 KONEX N N N N N 6980 0 3 0.00 0 0 0.00 0 0 0 8020 5940 6980 0.00 0.00 0 0 7713 7346 6823 6456 5933 7085 6195 11 1040 500 4180 10 1 2226540 155 -6.18 -1.90 12 0.00 -1130.00 -3666.00 14990 20240315 -53.44 6300 20250211 10.79 11000 -36.55 20250114 6300 10.79 20250211 14990 -53.44 20240315 6300 10.79 20250211 0.00 N 402420 500 11 억 0 N N 0 N 00 N
10 20250211 161211 57 100.00 KONEX 신저가 N N N N N 6980 180 2 2.65 2155000 333 80.24 7190 7190 6300 7820 5780 6800 6471.47 0.00 0 0 8653 7726 7263 6336 5873 7495 6105 11 1020 500 4080 10 1 2226540 155 -6.18 -1.90 12 0.01 -1130.00 -3666.00 14990 20240315 -53.44 6300 20250211 10.79 11000 -36.55 20250114 6300 10.79 20250211 14990 -53.44 20240315 6300 10.79 20250211 0.00 N 402420 500 11 억 0 N N 0 N 00 N
11 20250211 151211 57 100.00 KONEX 신저가 N N N N N 6790 -10 5 -0.15 1773080 278 66.99 7190 7190 6300 7820 5780 6800 6377.99 0.00 0 0 8653 7726 7263 6336 5873 7495 6105 11 1020 500 4080 10 1 2226540 151 -6.01 -1.85 12 0.01 -1130.00 -3666.00 14990 20240315 -54.70 6300 20250211 7.78 11000 -38.27 20250114 6300 7.78 20250211 14990 -54.70 20240315 6300 7.78 20250211 0.00 N 402420 500 11 억 0 N N 0 N 00 N
12 20250211 141210 57 100.00 KONEX 신저가 N N N N N 6900 100 2 1.47 165470 24 5.78 7190 7190 6800 7820 5780 6800 6894.58 0.00 0 0 8653 7726 7263 6336 5873 7495 6105 11 1020 500 4080 10 1 2226540 154 -6.11 -1.88 12 0.00 -1130.00 -3666.00 14990 20240315 -53.97 6800 20250211 1.47 11000 -37.27 20250114 6800 1.47 20250211 14990 -53.97 20240315 6800 1.47 20250211 0.00 N 402420 500 11 억 0 N N 0 N 00 N