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
456190/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
20250212,161249,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250212,151247,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250212,141249,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250212,131253,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250212,121248,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250212,111247,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250212,101241,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250212,091151,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250211,161252,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250211,151253,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250211,141251,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 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 161249 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
3 20250212 151247 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
4 20250212 141249 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
5 20250212 131253 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
6 20250212 121248 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
7 20250212 111247 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
8 20250212 101241 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
9 20250212 091151 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
10 20250211 161252 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
11 20250211 151253 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
12 20250211 141251 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N