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
388610/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
20250212,161200,57,100.00,KONEX,,,N,N,N,N, ,N,14330,-10,5,-0.07,1560110,115,97.46,14360,14360,13510,16490,12190,14340,13566.17,0.00,0,0,14966,14652,14076,13762,13186,14810,13920,22,2150,500,8600,10,1,4402509,631,63.13,5.87,12,0.00,227.00,2443.00,19690,20240814,-27.22,4750,20240215,201.68,16300,-12.09,20250203,13000,10.23,20250122,19690,-27.22,20240814,4750,201.68,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250212,151159,57,100.00,KONEX,,,N,N,N,N, ,N,14350,10,2,0.07,1545780,114,96.61,14360,14360,13510,16490,12190,14340,13559.47,0.00,0,0,14966,14652,14076,13762,13186,14810,13920,22,2150,500,8600,10,1,4402509,632,63.22,5.87,12,0.00,227.00,2443.00,19690,20240814,-27.12,4750,20240215,202.11,16300,-11.96,20250203,13000,10.38,20250122,19690,-27.12,20240814,4750,202.11,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250212,141200,57,100.00,KONEX,,,N,N,N,N, ,N,14350,10,2,0.07,1545780,114,96.61,14360,14360,13510,16490,12190,14340,13559.47,0.00,0,0,14966,14652,14076,13762,13186,14810,13920,22,2150,500,8600,10,1,4402509,632,63.22,5.87,12,0.00,227.00,2443.00,19690,20240814,-27.12,4750,20240215,202.11,16300,-11.96,20250203,13000,10.38,20250122,19690,-27.12,20240814,4750,202.11,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250212,131203,57,100.00,KONEX,,,N,N,N,N, ,N,14350,10,2,0.07,1545780,114,96.61,14360,14360,13510,16490,12190,14340,13559.47,0.00,0,0,14966,14652,14076,13762,13186,14810,13920,22,2150,500,8600,10,1,4402509,632,63.22,5.87,12,0.00,227.00,2443.00,19690,20240814,-27.12,4750,20240215,202.11,16300,-11.96,20250203,13000,10.38,20250122,19690,-27.12,20240814,4750,202.11,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250212,121159,57,100.00,KONEX,,,N,N,N,N, ,N,14350,10,2,0.07,1545780,114,96.61,14360,14360,13510,16490,12190,14340,13559.47,0.00,0,0,14966,14652,14076,13762,13186,14810,13920,22,2150,500,8600,10,1,4402509,632,63.22,5.87,12,0.00,227.00,2443.00,19690,20240814,-27.12,4750,20240215,202.11,16300,-11.96,20250203,13000,10.38,20250122,19690,-27.12,20240814,4750,202.11,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250212,111157,57,100.00,KONEX,,,N,N,N,N, ,N,14350,10,2,0.07,1545780,114,96.61,14360,14360,13510,16490,12190,14340,13559.47,0.00,0,0,14966,14652,14076,13762,13186,14810,13920,22,2150,500,8600,10,1,4402509,632,63.22,5.87,12,0.00,227.00,2443.00,19690,20240814,-27.12,4750,20240215,202.11,16300,-11.96,20250203,13000,10.38,20250122,19690,-27.12,20240814,4750,202.11,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250212,101152,57,100.00,KONEX,,,N,N,N,N, ,N,14360,20,2,0.14,14360,1,0.85,14360,14360,14360,16490,12190,14340,14360.00,0.00,0,0,14966,14652,14076,13762,13186,14810,13920,22,2150,500,8600,10,1,4402509,632,63.26,5.88,12,0.00,227.00,2443.00,19690,20240814,-27.07,4750,20240215,202.32,16300,-11.90,20250203,13000,10.46,20250122,19690,-27.07,20240814,4750,202.32,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250212,091115,57,100.00,KONEX,,,N,N,N,N, ,N,14360,20,2,0.14,14360,1,0.85,14360,14360,14360,16490,12190,14340,14360.00,0.00,0,0,14966,14652,14076,13762,13186,14810,13920,22,2150,500,8600,10,1,4402509,632,63.26,5.88,12,0.00,227.00,2443.00,19690,20240814,-27.07,4750,20240215,202.32,16300,-11.90,20250203,13000,10.46,20250122,19690,-27.07,20240814,4750,202.32,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250211,161203,57,100.00,KONEX,,,N,N,N,N, ,N,14340,-110,5,-0.76,1623160,118,5900.00,14020,14390,13500,16610,12290,14450,13755.59,0.00,0,0,14503,14476,14463,14436,14423,14470,14430,22,2160,500,8670,10,1,4402509,631,63.17,5.87,12,0.00,227.00,2443.00,19690,20240814,-27.17,4750,20240215,201.89,16300,-12.02,20250203,13000,10.31,20250122,19690,-27.17,20240814,4750,201.89,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250211,151204,57,100.00,KONEX,,,N,N,N,N, ,N,14360,-90,5,-0.62,1565800,114,5700.00,14020,14390,13500,16610,12290,14450,13735.09,0.00,0,0,14503,14476,14463,14436,14423,14470,14430,22,2160,500,8670,10,1,4402509,632,63.26,5.88,12,0.00,227.00,2443.00,19690,20240814,-27.07,4750,20240215,202.32,16300,-11.90,20250203,13000,10.46,20250122,19690,-27.07,20240814,4750,202.32,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250211,141202,57,100.00,KONEX,,,N,N,N,N, ,N,14380,-70,5,-0.48,1537440,112,5600.00,14020,14390,13500,16610,12290,14450,13727.14,0.00,0,0,14503,14476,14463,14436,14423,14470,14430,22,2160,500,8670,10,1,4402509,633,63.35,5.89,12,0.00,227.00,2443.00,19690,20240814,-26.97,4750,20240215,202.74,16300,-11.78,20250203,13000,10.62,20250122,19690,-26.97,20240814,4750,202.74,20240215,0.00,N,388610,500,22 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 161200 57 100.00 KONEX N N N N N 14330 -10 5 -0.07 1560110 115 97.46 14360 14360 13510 16490 12190 14340 13566.17 0.00 0 0 14966 14652 14076 13762 13186 14810 13920 22 2150 500 8600 10 1 4402509 631 63.13 5.87 12 0.00 227.00 2443.00 19690 20240814 -27.22 4750 20240215 201.68 16300 -12.09 20250203 13000 10.23 20250122 19690 -27.22 20240814 4750 201.68 20240215 0.00 N 388610 500 22 억 0 N N 0 N 00 N
3 20250212 151159 57 100.00 KONEX N N N N N 14350 10 2 0.07 1545780 114 96.61 14360 14360 13510 16490 12190 14340 13559.47 0.00 0 0 14966 14652 14076 13762 13186 14810 13920 22 2150 500 8600 10 1 4402509 632 63.22 5.87 12 0.00 227.00 2443.00 19690 20240814 -27.12 4750 20240215 202.11 16300 -11.96 20250203 13000 10.38 20250122 19690 -27.12 20240814 4750 202.11 20240215 0.00 N 388610 500 22 억 0 N N 0 N 00 N
4 20250212 141200 57 100.00 KONEX N N N N N 14350 10 2 0.07 1545780 114 96.61 14360 14360 13510 16490 12190 14340 13559.47 0.00 0 0 14966 14652 14076 13762 13186 14810 13920 22 2150 500 8600 10 1 4402509 632 63.22 5.87 12 0.00 227.00 2443.00 19690 20240814 -27.12 4750 20240215 202.11 16300 -11.96 20250203 13000 10.38 20250122 19690 -27.12 20240814 4750 202.11 20240215 0.00 N 388610 500 22 억 0 N N 0 N 00 N
5 20250212 131203 57 100.00 KONEX N N N N N 14350 10 2 0.07 1545780 114 96.61 14360 14360 13510 16490 12190 14340 13559.47 0.00 0 0 14966 14652 14076 13762 13186 14810 13920 22 2150 500 8600 10 1 4402509 632 63.22 5.87 12 0.00 227.00 2443.00 19690 20240814 -27.12 4750 20240215 202.11 16300 -11.96 20250203 13000 10.38 20250122 19690 -27.12 20240814 4750 202.11 20240215 0.00 N 388610 500 22 억 0 N N 0 N 00 N
6 20250212 121159 57 100.00 KONEX N N N N N 14350 10 2 0.07 1545780 114 96.61 14360 14360 13510 16490 12190 14340 13559.47 0.00 0 0 14966 14652 14076 13762 13186 14810 13920 22 2150 500 8600 10 1 4402509 632 63.22 5.87 12 0.00 227.00 2443.00 19690 20240814 -27.12 4750 20240215 202.11 16300 -11.96 20250203 13000 10.38 20250122 19690 -27.12 20240814 4750 202.11 20240215 0.00 N 388610 500 22 억 0 N N 0 N 00 N
7 20250212 111157 57 100.00 KONEX N N N N N 14350 10 2 0.07 1545780 114 96.61 14360 14360 13510 16490 12190 14340 13559.47 0.00 0 0 14966 14652 14076 13762 13186 14810 13920 22 2150 500 8600 10 1 4402509 632 63.22 5.87 12 0.00 227.00 2443.00 19690 20240814 -27.12 4750 20240215 202.11 16300 -11.96 20250203 13000 10.38 20250122 19690 -27.12 20240814 4750 202.11 20240215 0.00 N 388610 500 22 억 0 N N 0 N 00 N
8 20250212 101152 57 100.00 KONEX N N N N N 14360 20 2 0.14 14360 1 0.85 14360 14360 14360 16490 12190 14340 14360.00 0.00 0 0 14966 14652 14076 13762 13186 14810 13920 22 2150 500 8600 10 1 4402509 632 63.26 5.88 12 0.00 227.00 2443.00 19690 20240814 -27.07 4750 20240215 202.32 16300 -11.90 20250203 13000 10.46 20250122 19690 -27.07 20240814 4750 202.32 20240215 0.00 N 388610 500 22 억 0 N N 0 N 00 N
9 20250212 091115 57 100.00 KONEX N N N N N 14360 20 2 0.14 14360 1 0.85 14360 14360 14360 16490 12190 14340 14360.00 0.00 0 0 14966 14652 14076 13762 13186 14810 13920 22 2150 500 8600 10 1 4402509 632 63.26 5.88 12 0.00 227.00 2443.00 19690 20240814 -27.07 4750 20240215 202.32 16300 -11.90 20250203 13000 10.46 20250122 19690 -27.07 20240814 4750 202.32 20240215 0.00 N 388610 500 22 억 0 N N 0 N 00 N
10 20250211 161203 57 100.00 KONEX N N N N N 14340 -110 5 -0.76 1623160 118 5900.00 14020 14390 13500 16610 12290 14450 13755.59 0.00 0 0 14503 14476 14463 14436 14423 14470 14430 22 2160 500 8670 10 1 4402509 631 63.17 5.87 12 0.00 227.00 2443.00 19690 20240814 -27.17 4750 20240215 201.89 16300 -12.02 20250203 13000 10.31 20250122 19690 -27.17 20240814 4750 201.89 20240215 0.00 N 388610 500 22 억 0 N N 0 N 00 N
11 20250211 151204 57 100.00 KONEX N N N N N 14360 -90 5 -0.62 1565800 114 5700.00 14020 14390 13500 16610 12290 14450 13735.09 0.00 0 0 14503 14476 14463 14436 14423 14470 14430 22 2160 500 8670 10 1 4402509 632 63.26 5.88 12 0.00 227.00 2443.00 19690 20240814 -27.07 4750 20240215 202.32 16300 -11.90 20250203 13000 10.46 20250122 19690 -27.07 20240814 4750 202.32 20240215 0.00 N 388610 500 22 억 0 N N 0 N 00 N
12 20250211 141202 57 100.00 KONEX N N N N N 14380 -70 5 -0.48 1537440 112 5600.00 14020 14390 13500 16610 12290 14450 13727.14 0.00 0 0 14503 14476 14463 14436 14423 14470 14430 22 2160 500 8670 10 1 4402509 633 63.35 5.89 12 0.00 227.00 2443.00 19690 20240814 -26.97 4750 20240215 202.74 16300 -11.78 20250203 13000 10.62 20250122 19690 -26.97 20240814 4750 202.74 20240215 0.00 N 388610 500 22 억 0 N N 0 N 00 N