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
258050/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
20250212,161011,57,100.00,KONEX,,,N,N,N,N, ,N,298,14,2,4.93,4675755,19315,86.46,325,325,242,326,242,284,242.08,0.00,0,0,335,309,261,235,187,322,248,10,42,100,170,1,1,9994242,30,-3.07,3.47,12,0.19,-97.00,86.00,770,20240514,-61.30,203,20241205,46.80,400,-25.50,20250102,203,46.80,20250114,770,-61.30,20240514,203,46.80,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250212,151008,57,100.00,KONEX,,,N,N,N,N, ,N,299,15,2,5.28,4675457,19314,86.45,325,325,242,326,242,284,242.08,0.00,0,0,335,309,261,235,187,322,248,10,42,100,170,1,1,9994242,30,-3.08,3.48,12,0.19,-97.00,86.00,770,20240514,-61.17,203,20241205,47.29,400,-25.25,20250102,203,47.29,20250114,770,-61.17,20240514,203,47.29,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250212,141011,57,100.00,KONEX,,,N,N,N,N, ,N,242,-42,4,-14.79,4163858,17203,77.00,325,325,242,326,242,284,242.04,0.00,0,0,335,309,261,235,187,322,248,10,42,100,170,1,1,9994242,24,-2.49,2.81,12,0.17,-97.00,86.00,770,20240514,-68.57,203,20241205,19.21,400,-39.50,20250102,203,19.21,20250114,770,-68.57,20240514,203,19.21,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250212,131014,57,100.00,KONEX,,,N,N,N,N, ,N,242,-42,4,-14.79,2832858,11703,52.38,325,325,242,326,242,284,242.06,0.00,0,0,335,309,261,235,187,322,248,10,42,100,170,1,1,9994242,24,-2.49,2.81,12,0.12,-97.00,86.00,770,20240514,-68.57,203,20241205,19.21,400,-39.50,20250102,203,19.21,20250114,770,-68.57,20240514,203,19.21,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250212,121010,57,100.00,KONEX,,,N,N,N,N, ,N,242,-42,4,-14.79,2808658,11603,51.94,325,325,242,326,242,284,242.06,0.00,0,0,335,309,261,235,187,322,248,10,42,100,170,1,1,9994242,24,-2.49,2.81,12,0.12,-97.00,86.00,770,20240514,-68.57,203,20241205,19.21,400,-39.50,20250102,203,19.21,20250114,770,-68.57,20240514,203,19.21,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250212,111008,57,100.00,KONEX,,,N,N,N,N, ,N,242,-42,4,-14.79,2784159,11502,51.48,325,325,242,326,242,284,242.06,0.00,0,0,335,309,261,235,187,322,248,10,42,100,170,1,1,9994242,24,-2.49,2.81,12,0.12,-97.00,86.00,770,20240514,-68.57,203,20241205,19.21,400,-39.50,20250102,203,19.21,20250114,770,-68.57,20240514,203,19.21,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250212,101003,57,100.00,KONEX,,,N,N,N,N, ,N,242,-42,4,-14.79,724013,2989,13.38,325,325,242,326,242,284,242.23,0.00,0,0,335,309,261,235,187,322,248,10,42,100,170,1,1,9994242,24,-2.49,2.81,12,0.03,-97.00,86.00,770,20240514,-68.57,203,20241205,19.21,400,-39.50,20250102,203,19.21,20250114,770,-68.57,20240514,203,19.21,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250212,090936,57,100.00,KONEX,,,N,N,N,N, ,N,325,41,2,14.44,325,1,0.00,325,325,325,326,242,284,325.00,0.00,0,0,335,309,261,235,187,322,248,10,42,100,170,1,1,9994242,32,-3.35,3.78,12,0.00,-97.00,86.00,770,20240514,-57.79,203,20241205,60.10,400,-18.75,20250102,203,60.10,20250114,770,-57.79,20240514,203,60.10,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250211,161013,57,100.00,KONEX,,,N,N,N,N, ,N,284,34,2,13.60,5087116,22341,1473.68,280,287,213,287,213,250,227.70,0.00,0,0,358,304,277,223,196,290,209,10,37,100,150,1,1,9994242,28,-2.93,3.30,12,0.22,-97.00,86.00,770,20240514,-63.12,203,20241205,39.90,400,-29.00,20250102,203,39.90,20250114,770,-63.12,20240514,203,39.90,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250211,151013,57,100.00,KONEX,,,N,N,N,N, ,N,284,34,2,13.60,5050198,22211,1465.11,280,287,213,287,213,250,227.37,0.00,0,0,358,304,277,223,196,290,209,10,37,100,150,1,1,9994242,28,-2.93,3.30,12,0.22,-97.00,86.00,770,20240514,-63.12,203,20241205,39.90,400,-29.00,20250102,203,39.90,20250114,770,-63.12,20240514,203,39.90,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250211,141012,57,100.00,KONEX,,,N,N,N,N, ,N,284,34,2,13.60,5050198,22211,1465.11,280,287,213,287,213,250,227.37,0.00,0,0,358,304,277,223,196,290,209,10,37,100,150,1,1,9994242,28,-2.93,3.30,12,0.22,-97.00,86.00,770,20240514,-63.12,203,20241205,39.90,400,-29.00,20250102,203,39.90,20250114,770,-63.12,20240514,203,39.90,20241205,0.00,N,258050,100,9 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 161011 57 100.00 KONEX N N N N N 298 14 2 4.93 4675755 19315 86.46 325 325 242 326 242 284 242.08 0.00 0 0 335 309 261 235 187 322 248 10 42 100 170 1 1 9994242 30 -3.07 3.47 12 0.19 -97.00 86.00 770 20240514 -61.30 203 20241205 46.80 400 -25.50 20250102 203 46.80 20250114 770 -61.30 20240514 203 46.80 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
3 20250212 151008 57 100.00 KONEX N N N N N 299 15 2 5.28 4675457 19314 86.45 325 325 242 326 242 284 242.08 0.00 0 0 335 309 261 235 187 322 248 10 42 100 170 1 1 9994242 30 -3.08 3.48 12 0.19 -97.00 86.00 770 20240514 -61.17 203 20241205 47.29 400 -25.25 20250102 203 47.29 20250114 770 -61.17 20240514 203 47.29 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
4 20250212 141011 57 100.00 KONEX N N N N N 242 -42 4 -14.79 4163858 17203 77.00 325 325 242 326 242 284 242.04 0.00 0 0 335 309 261 235 187 322 248 10 42 100 170 1 1 9994242 24 -2.49 2.81 12 0.17 -97.00 86.00 770 20240514 -68.57 203 20241205 19.21 400 -39.50 20250102 203 19.21 20250114 770 -68.57 20240514 203 19.21 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
5 20250212 131014 57 100.00 KONEX N N N N N 242 -42 4 -14.79 2832858 11703 52.38 325 325 242 326 242 284 242.06 0.00 0 0 335 309 261 235 187 322 248 10 42 100 170 1 1 9994242 24 -2.49 2.81 12 0.12 -97.00 86.00 770 20240514 -68.57 203 20241205 19.21 400 -39.50 20250102 203 19.21 20250114 770 -68.57 20240514 203 19.21 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
6 20250212 121010 57 100.00 KONEX N N N N N 242 -42 4 -14.79 2808658 11603 51.94 325 325 242 326 242 284 242.06 0.00 0 0 335 309 261 235 187 322 248 10 42 100 170 1 1 9994242 24 -2.49 2.81 12 0.12 -97.00 86.00 770 20240514 -68.57 203 20241205 19.21 400 -39.50 20250102 203 19.21 20250114 770 -68.57 20240514 203 19.21 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
7 20250212 111008 57 100.00 KONEX N N N N N 242 -42 4 -14.79 2784159 11502 51.48 325 325 242 326 242 284 242.06 0.00 0 0 335 309 261 235 187 322 248 10 42 100 170 1 1 9994242 24 -2.49 2.81 12 0.12 -97.00 86.00 770 20240514 -68.57 203 20241205 19.21 400 -39.50 20250102 203 19.21 20250114 770 -68.57 20240514 203 19.21 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
8 20250212 101003 57 100.00 KONEX N N N N N 242 -42 4 -14.79 724013 2989 13.38 325 325 242 326 242 284 242.23 0.00 0 0 335 309 261 235 187 322 248 10 42 100 170 1 1 9994242 24 -2.49 2.81 12 0.03 -97.00 86.00 770 20240514 -68.57 203 20241205 19.21 400 -39.50 20250102 203 19.21 20250114 770 -68.57 20240514 203 19.21 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
9 20250212 090936 57 100.00 KONEX N N N N N 325 41 2 14.44 325 1 0.00 325 325 325 326 242 284 325.00 0.00 0 0 335 309 261 235 187 322 248 10 42 100 170 1 1 9994242 32 -3.35 3.78 12 0.00 -97.00 86.00 770 20240514 -57.79 203 20241205 60.10 400 -18.75 20250102 203 60.10 20250114 770 -57.79 20240514 203 60.10 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
10 20250211 161013 57 100.00 KONEX N N N N N 284 34 2 13.60 5087116 22341 1473.68 280 287 213 287 213 250 227.70 0.00 0 0 358 304 277 223 196 290 209 10 37 100 150 1 1 9994242 28 -2.93 3.30 12 0.22 -97.00 86.00 770 20240514 -63.12 203 20241205 39.90 400 -29.00 20250102 203 39.90 20250114 770 -63.12 20240514 203 39.90 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
11 20250211 151013 57 100.00 KONEX N N N N N 284 34 2 13.60 5050198 22211 1465.11 280 287 213 287 213 250 227.37 0.00 0 0 358 304 277 223 196 290 209 10 37 100 150 1 1 9994242 28 -2.93 3.30 12 0.22 -97.00 86.00 770 20240514 -63.12 203 20241205 39.90 400 -29.00 20250102 203 39.90 20250114 770 -63.12 20240514 203 39.90 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
12 20250211 141012 57 100.00 KONEX N N N N N 284 34 2 13.60 5050198 22211 1465.11 280 287 213 287 213 250 227.37 0.00 0 0 358 304 277 223 196 290 209 10 37 100 150 1 1 9994242 28 -2.93 3.30 12 0.22 -97.00 86.00 770 20240514 -63.12 203 20241205 39.90 400 -29.00 20250102 203 39.90 20250114 770 -63.12 20240514 203 39.90 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N