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
238500/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
20250212,160955,57,100.00,KONEX,,,N,N,N,N, ,N,238,31,1,14.98,117836335,528209,309.33,210,238,197,238,176,207,223.09,0.00,0,0,216,211,205,200,194,212,201,84,31,200,130,1,1,42018262,100,-1.55,1.82,12,1.26,-154.00,131.00,1289,20240201,-81.54,175,20250205,36.00,295,-19.32,20250114,175,36.00,20250205,1239,-80.79,20240213,175,36.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250212,150952,57,100.00,KONEX,,,N,N,N,N, ,N,238,31,1,14.98,117174457,525428,307.70,210,238,197,238,176,207,223.01,0.00,0,0,216,211,205,200,194,212,201,84,31,200,130,1,1,42018262,100,-1.55,1.82,12,1.25,-154.00,131.00,1289,20240201,-81.54,175,20250205,36.00,295,-19.32,20250114,175,36.00,20250205,1239,-80.79,20240213,175,36.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250212,140954,57,100.00,KONEX,,,N,N,N,N, ,N,236,29,2,14.01,74665246,343751,201.31,210,238,197,238,176,207,217.21,0.00,0,0,216,211,205,200,194,212,201,84,31,200,130,1,1,42018262,99,-1.53,1.80,12,0.82,-154.00,131.00,1289,20240201,-81.69,175,20250205,34.86,295,-20.00,20250114,175,34.86,20250205,1239,-80.95,20240213,175,34.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250212,130957,57,100.00,KONEX,,,N,N,N,N, ,N,218,11,2,5.31,37166076,178386,104.47,210,221,197,238,176,207,208.35,0.00,0,0,216,211,205,200,194,212,201,84,31,200,130,1,1,42018262,92,-1.42,1.66,12,0.42,-154.00,131.00,1289,20240201,-83.09,175,20250205,24.57,295,-26.10,20250114,175,24.57,20250205,1239,-82.41,20240213,175,24.57,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250212,120953,57,100.00,KONEX,,,N,N,N,N, ,N,217,10,2,4.83,30875049,149234,87.39,210,217,197,238,176,207,206.89,0.00,0,0,216,211,205,200,194,212,201,84,31,200,130,1,1,42018262,91,-1.41,1.66,12,0.36,-154.00,131.00,1289,20240201,-83.17,175,20250205,24.00,295,-26.44,20250114,175,24.00,20250205,1239,-82.49,20240213,175,24.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250212,110951,57,100.00,KONEX,,,N,N,N,N, ,N,205,-2,5,-0.97,14027908,69874,40.92,210,212,197,238,176,207,200.76,0.00,0,0,216,211,205,200,194,212,201,84,31,200,130,1,1,42018262,86,-1.33,1.56,12,0.17,-154.00,131.00,1289,20240201,-84.10,175,20250205,17.14,295,-30.51,20250114,175,17.14,20250205,1239,-83.45,20240213,175,17.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250212,100946,57,100.00,KONEX,,,N,N,N,N, ,N,204,-3,5,-1.45,11492233,57373,33.60,210,212,197,238,176,207,200.31,0.00,0,0,216,211,205,200,194,212,201,84,31,200,130,1,1,42018262,86,-1.32,1.56,12,0.14,-154.00,131.00,1289,20240201,-84.17,175,20250205,16.57,295,-30.85,20250114,175,16.57,20250205,1239,-83.54,20240213,175,16.57,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250212,090922,57,100.00,KONEX,,,N,N,N,N, ,N,206,-1,5,-0.48,607511,2929,1.72,210,212,206,238,176,207,207.41,0.00,0,0,216,211,205,200,194,212,201,84,31,200,130,1,1,42018262,87,-1.34,1.57,12,0.01,-154.00,131.00,1289,20240201,-84.02,175,20250205,17.71,295,-30.17,20250114,175,17.71,20250205,1239,-83.37,20240213,175,17.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250211,160957,57,100.00,KONEX,,,N,N,N,N, ,N,207,4,2,1.97,34677878,170759,28.52,207,210,199,233,173,203,203.08,0.00,0,0,221,211,193,183,165,217,189,84,30,200,120,1,1,42018262,87,-1.34,1.58,12,0.41,-154.00,131.00,1289,20240201,-83.94,175,20250205,18.29,295,-29.83,20250114,175,18.29,20250205,1239,-83.29,20240213,175,18.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250211,150956,57,100.00,KONEX,,,N,N,N,N, ,N,207,4,2,1.97,34396923,169394,28.29,207,210,199,233,173,203,203.06,0.00,0,0,221,211,193,183,165,217,189,84,30,200,120,1,1,42018262,87,-1.34,1.58,12,0.40,-154.00,131.00,1289,20240201,-83.94,175,20250205,18.29,295,-29.83,20250114,175,18.29,20250205,1239,-83.29,20240213,175,18.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250211,140955,57,100.00,KONEX,,,N,N,N,N, ,N,206,3,2,1.48,32650009,160842,26.86,207,210,199,233,173,203,202.99,0.00,0,0,221,211,193,183,165,217,189,84,30,200,120,1,1,42018262,87,-1.34,1.57,12,0.38,-154.00,131.00,1289,20240201,-84.02,175,20250205,17.71,295,-30.17,20250114,175,17.71,20250205,1239,-83.37,20240213,175,17.71,20250205,0.00,N,238500,200,84 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 160955 57 100.00 KONEX N N N N N 238 31 1 14.98 117836335 528209 309.33 210 238 197 238 176 207 223.09 0.00 0 0 216 211 205 200 194 212 201 84 31 200 130 1 1 42018262 100 -1.55 1.82 12 1.26 -154.00 131.00 1289 20240201 -81.54 175 20250205 36.00 295 -19.32 20250114 175 36.00 20250205 1239 -80.79 20240213 175 36.00 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
3 20250212 150952 57 100.00 KONEX N N N N N 238 31 1 14.98 117174457 525428 307.70 210 238 197 238 176 207 223.01 0.00 0 0 216 211 205 200 194 212 201 84 31 200 130 1 1 42018262 100 -1.55 1.82 12 1.25 -154.00 131.00 1289 20240201 -81.54 175 20250205 36.00 295 -19.32 20250114 175 36.00 20250205 1239 -80.79 20240213 175 36.00 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
4 20250212 140954 57 100.00 KONEX N N N N N 236 29 2 14.01 74665246 343751 201.31 210 238 197 238 176 207 217.21 0.00 0 0 216 211 205 200 194 212 201 84 31 200 130 1 1 42018262 99 -1.53 1.80 12 0.82 -154.00 131.00 1289 20240201 -81.69 175 20250205 34.86 295 -20.00 20250114 175 34.86 20250205 1239 -80.95 20240213 175 34.86 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
5 20250212 130957 57 100.00 KONEX N N N N N 218 11 2 5.31 37166076 178386 104.47 210 221 197 238 176 207 208.35 0.00 0 0 216 211 205 200 194 212 201 84 31 200 130 1 1 42018262 92 -1.42 1.66 12 0.42 -154.00 131.00 1289 20240201 -83.09 175 20250205 24.57 295 -26.10 20250114 175 24.57 20250205 1239 -82.41 20240213 175 24.57 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
6 20250212 120953 57 100.00 KONEX N N N N N 217 10 2 4.83 30875049 149234 87.39 210 217 197 238 176 207 206.89 0.00 0 0 216 211 205 200 194 212 201 84 31 200 130 1 1 42018262 91 -1.41 1.66 12 0.36 -154.00 131.00 1289 20240201 -83.17 175 20250205 24.00 295 -26.44 20250114 175 24.00 20250205 1239 -82.49 20240213 175 24.00 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
7 20250212 110951 57 100.00 KONEX N N N N N 205 -2 5 -0.97 14027908 69874 40.92 210 212 197 238 176 207 200.76 0.00 0 0 216 211 205 200 194 212 201 84 31 200 130 1 1 42018262 86 -1.33 1.56 12 0.17 -154.00 131.00 1289 20240201 -84.10 175 20250205 17.14 295 -30.51 20250114 175 17.14 20250205 1239 -83.45 20240213 175 17.14 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
8 20250212 100946 57 100.00 KONEX N N N N N 204 -3 5 -1.45 11492233 57373 33.60 210 212 197 238 176 207 200.31 0.00 0 0 216 211 205 200 194 212 201 84 31 200 130 1 1 42018262 86 -1.32 1.56 12 0.14 -154.00 131.00 1289 20240201 -84.17 175 20250205 16.57 295 -30.85 20250114 175 16.57 20250205 1239 -83.54 20240213 175 16.57 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
9 20250212 090922 57 100.00 KONEX N N N N N 206 -1 5 -0.48 607511 2929 1.72 210 212 206 238 176 207 207.41 0.00 0 0 216 211 205 200 194 212 201 84 31 200 130 1 1 42018262 87 -1.34 1.57 12 0.01 -154.00 131.00 1289 20240201 -84.02 175 20250205 17.71 295 -30.17 20250114 175 17.71 20250205 1239 -83.37 20240213 175 17.71 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
10 20250211 160957 57 100.00 KONEX N N N N N 207 4 2 1.97 34677878 170759 28.52 207 210 199 233 173 203 203.08 0.00 0 0 221 211 193 183 165 217 189 84 30 200 120 1 1 42018262 87 -1.34 1.58 12 0.41 -154.00 131.00 1289 20240201 -83.94 175 20250205 18.29 295 -29.83 20250114 175 18.29 20250205 1239 -83.29 20240213 175 18.29 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
11 20250211 150956 57 100.00 KONEX N N N N N 207 4 2 1.97 34396923 169394 28.29 207 210 199 233 173 203 203.06 0.00 0 0 221 211 193 183 165 217 189 84 30 200 120 1 1 42018262 87 -1.34 1.58 12 0.40 -154.00 131.00 1289 20240201 -83.94 175 20250205 18.29 295 -29.83 20250114 175 18.29 20250205 1239 -83.29 20240213 175 18.29 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
12 20250211 140955 57 100.00 KONEX N N N N N 206 3 2 1.48 32650009 160842 26.86 207 210 199 233 173 203 202.99 0.00 0 0 221 211 193 183 165 217 189 84 30 200 120 1 1 42018262 87 -1.34 1.57 12 0.38 -154.00 131.00 1289 20240201 -84.02 175 20250205 17.71 295 -30.17 20250114 175 17.71 20250205 1239 -83.37 20240213 175 17.71 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N