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
149300/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
20250212,160831,57,100.00,KONEX,,,N,N,N,N, ,N,320,-10,5,-3.03,2144929,6900,127.90,339,339,290,379,281,330,310.86,0.00,0,0,376,352,325,301,274,339,288,217,49,500,190,1,1,43486252,139,-2.41,2.08,12,0.02,-133.00,154.00,500,20240201,-36.00,265,20250123,20.75,385,-16.88,20250210,265,20.75,20250123,500,-36.00,20240223,265,20.75,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250212,150828,57,100.00,KONEX,,,N,N,N,N, ,N,330,0,3,0.00,899489,3008,55.76,339,339,290,379,281,330,299.03,0.00,0,0,376,352,325,301,274,339,288,217,49,500,190,1,1,43486252,144,-2.48,2.14,12,0.01,-133.00,154.00,500,20240201,-34.00,265,20250123,24.53,385,-14.29,20250210,265,24.53,20250123,500,-34.00,20240223,265,24.53,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250212,140831,57,100.00,KONEX,,,N,N,N,N, ,N,303,-27,5,-8.18,1829,6,0.11,339,339,290,379,281,330,304.83,0.00,0,0,376,352,325,301,274,339,288,217,49,500,190,1,1,43486252,132,-2.28,1.97,12,0.00,-133.00,154.00,500,20240201,-39.40,265,20250123,14.34,385,-21.30,20250210,265,14.34,20250123,500,-39.40,20240223,265,14.34,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250212,130834,57,100.00,KONEX,,,N,N,N,N, ,N,339,9,2,2.73,339,1,0.02,339,339,339,379,281,330,339.00,0.00,0,0,376,352,325,301,274,339,288,217,49,500,190,1,1,43486252,147,-2.55,2.20,12,0.00,-133.00,154.00,500,20240201,-32.20,265,20250123,27.92,385,-11.95,20250210,265,27.92,20250123,500,-32.20,20240223,265,27.92,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250212,120829,57,100.00,KONEX,,,N,N,N,N, ,N,339,9,2,2.73,339,1,0.02,339,339,339,379,281,330,339.00,0.00,0,0,376,352,325,301,274,339,288,217,49,500,190,1,1,43486252,147,-2.55,2.20,12,0.00,-133.00,154.00,500,20240201,-32.20,265,20250123,27.92,385,-11.95,20250210,265,27.92,20250123,500,-32.20,20240223,265,27.92,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250212,110829,57,100.00,KONEX,,,N,N,N,N, ,N,339,9,2,2.73,339,1,0.02,339,339,339,379,281,330,339.00,0.00,0,0,376,352,325,301,274,339,288,217,49,500,190,1,1,43486252,147,-2.55,2.20,12,0.00,-133.00,154.00,500,20240201,-32.20,265,20250123,27.92,385,-11.95,20250210,265,27.92,20250123,500,-32.20,20240223,265,27.92,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250212,100823,57,100.00,KONEX,,,N,N,N,N, ,N,339,9,2,2.73,339,1,0.02,339,339,339,379,281,330,339.00,0.00,0,0,376,352,325,301,274,339,288,217,49,500,190,1,1,43486252,147,-2.55,2.20,12,0.00,-133.00,154.00,500,20240201,-32.20,265,20250123,27.92,385,-11.95,20250210,265,27.92,20250123,500,-32.20,20240223,265,27.92,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250212,090816,57,100.00,KONEX,,,N,N,N,N, ,N,339,9,2,2.73,339,1,0.02,339,339,339,379,281,330,339.00,0.00,0,0,376,352,325,301,274,339,288,217,49,500,190,1,1,43486252,147,-2.55,2.20,12,0.00,-133.00,154.00,500,20240201,-32.20,265,20250123,27.92,385,-11.95,20250210,265,27.92,20250123,500,-32.20,20240223,265,27.92,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250211,160833,57,100.00,KONEX,,,N,N,N,N, ,N,330,-20,5,-5.71,1690000,5395,3853.57,349,349,298,402,298,350,313.25,0.00,0,0,425,387,347,309,269,367,289,217,52,500,210,1,1,43486252,144,-2.48,2.14,12,0.01,-133.00,154.00,500,20240201,-34.00,265,20250123,24.53,385,-14.29,20250210,265,24.53,20250123,500,-34.00,20240223,265,24.53,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250211,150832,57,100.00,KONEX,,,N,N,N,N, ,N,339,-11,5,-3.14,1657000,5295,3782.14,349,349,298,402,298,350,312.94,0.00,0,0,425,387,347,309,269,367,289,217,52,500,210,1,1,43486252,147,-2.55,2.20,12,0.01,-133.00,154.00,500,20240201,-32.20,265,20250123,27.92,385,-11.95,20250210,265,27.92,20250123,500,-32.20,20240223,265,27.92,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250211,140833,57,100.00,KONEX,,,N,N,N,N, ,N,339,-11,5,-3.14,1657000,5295,3782.14,349,349,298,402,298,350,312.94,0.00,0,0,425,387,347,309,269,367,289,217,52,500,210,1,1,43486252,147,-2.55,2.20,12,0.01,-133.00,154.00,500,20240201,-32.20,265,20250123,27.92,385,-11.95,20250210,265,27.92,20250123,500,-32.20,20240223,265,27.92,20250123,0.00,N,149300,500,217 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 160831 57 100.00 KONEX N N N N N 320 -10 5 -3.03 2144929 6900 127.90 339 339 290 379 281 330 310.86 0.00 0 0 376 352 325 301 274 339 288 217 49 500 190 1 1 43486252 139 -2.41 2.08 12 0.02 -133.00 154.00 500 20240201 -36.00 265 20250123 20.75 385 -16.88 20250210 265 20.75 20250123 500 -36.00 20240223 265 20.75 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
3 20250212 150828 57 100.00 KONEX N N N N N 330 0 3 0.00 899489 3008 55.76 339 339 290 379 281 330 299.03 0.00 0 0 376 352 325 301 274 339 288 217 49 500 190 1 1 43486252 144 -2.48 2.14 12 0.01 -133.00 154.00 500 20240201 -34.00 265 20250123 24.53 385 -14.29 20250210 265 24.53 20250123 500 -34.00 20240223 265 24.53 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
4 20250212 140831 57 100.00 KONEX N N N N N 303 -27 5 -8.18 1829 6 0.11 339 339 290 379 281 330 304.83 0.00 0 0 376 352 325 301 274 339 288 217 49 500 190 1 1 43486252 132 -2.28 1.97 12 0.00 -133.00 154.00 500 20240201 -39.40 265 20250123 14.34 385 -21.30 20250210 265 14.34 20250123 500 -39.40 20240223 265 14.34 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
5 20250212 130834 57 100.00 KONEX N N N N N 339 9 2 2.73 339 1 0.02 339 339 339 379 281 330 339.00 0.00 0 0 376 352 325 301 274 339 288 217 49 500 190 1 1 43486252 147 -2.55 2.20 12 0.00 -133.00 154.00 500 20240201 -32.20 265 20250123 27.92 385 -11.95 20250210 265 27.92 20250123 500 -32.20 20240223 265 27.92 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
6 20250212 120829 57 100.00 KONEX N N N N N 339 9 2 2.73 339 1 0.02 339 339 339 379 281 330 339.00 0.00 0 0 376 352 325 301 274 339 288 217 49 500 190 1 1 43486252 147 -2.55 2.20 12 0.00 -133.00 154.00 500 20240201 -32.20 265 20250123 27.92 385 -11.95 20250210 265 27.92 20250123 500 -32.20 20240223 265 27.92 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
7 20250212 110829 57 100.00 KONEX N N N N N 339 9 2 2.73 339 1 0.02 339 339 339 379 281 330 339.00 0.00 0 0 376 352 325 301 274 339 288 217 49 500 190 1 1 43486252 147 -2.55 2.20 12 0.00 -133.00 154.00 500 20240201 -32.20 265 20250123 27.92 385 -11.95 20250210 265 27.92 20250123 500 -32.20 20240223 265 27.92 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
8 20250212 100823 57 100.00 KONEX N N N N N 339 9 2 2.73 339 1 0.02 339 339 339 379 281 330 339.00 0.00 0 0 376 352 325 301 274 339 288 217 49 500 190 1 1 43486252 147 -2.55 2.20 12 0.00 -133.00 154.00 500 20240201 -32.20 265 20250123 27.92 385 -11.95 20250210 265 27.92 20250123 500 -32.20 20240223 265 27.92 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
9 20250212 090816 57 100.00 KONEX N N N N N 339 9 2 2.73 339 1 0.02 339 339 339 379 281 330 339.00 0.00 0 0 376 352 325 301 274 339 288 217 49 500 190 1 1 43486252 147 -2.55 2.20 12 0.00 -133.00 154.00 500 20240201 -32.20 265 20250123 27.92 385 -11.95 20250210 265 27.92 20250123 500 -32.20 20240223 265 27.92 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
10 20250211 160833 57 100.00 KONEX N N N N N 330 -20 5 -5.71 1690000 5395 3853.57 349 349 298 402 298 350 313.25 0.00 0 0 425 387 347 309 269 367 289 217 52 500 210 1 1 43486252 144 -2.48 2.14 12 0.01 -133.00 154.00 500 20240201 -34.00 265 20250123 24.53 385 -14.29 20250210 265 24.53 20250123 500 -34.00 20240223 265 24.53 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
11 20250211 150832 57 100.00 KONEX N N N N N 339 -11 5 -3.14 1657000 5295 3782.14 349 349 298 402 298 350 312.94 0.00 0 0 425 387 347 309 269 367 289 217 52 500 210 1 1 43486252 147 -2.55 2.20 12 0.01 -133.00 154.00 500 20240201 -32.20 265 20250123 27.92 385 -11.95 20250210 265 27.92 20250123 500 -32.20 20240223 265 27.92 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
12 20250211 140833 57 100.00 KONEX N N N N N 339 -11 5 -3.14 1657000 5295 3782.14 349 349 298 402 298 350 312.94 0.00 0 0 425 387 347 309 269 367 289 217 52 500 210 1 1 43486252 147 -2.55 2.20 12 0.01 -133.00 154.00 500 20240201 -32.20 265 20250123 27.92 385 -11.95 20250210 265 27.92 20250123 500 -32.20 20240223 265 27.92 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N