ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
215570/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
20250220,160957,57,100.00,KONEX,,,N,N,N,N, ,N,435,21,2,5.07,4323475,10733,3792.58,450,476,400,476,352,414,402.82,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,22,-1.81,0.96,12,0.21,-240.00,454.00,1698,20240311,-74.38,332,20241213,31.02,600,-27.50,20250103,340,27.94,20250213,1698,-74.38,20240311,332,31.02,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250220,151000,57,100.00,KONEX,,,N,N,N,N, ,N,430,16,2,3.86,4192975,10433,3686.57,450,476,400,476,352,414,401.90,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,22,-1.79,0.95,12,0.21,-240.00,454.00,1698,20240311,-74.68,332,20241213,29.52,600,-28.33,20250103,340,26.47,20250213,1698,-74.68,20240311,332,29.52,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250220,141000,57,100.00,KONEX,,,N,N,N,N, ,N,430,16,2,3.86,4192975,10433,3686.57,450,476,400,476,352,414,401.90,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,22,-1.79,0.95,12,0.21,-240.00,454.00,1698,20240311,-74.68,332,20241213,29.52,600,-28.33,20250103,340,26.47,20250213,1698,-74.68,20240311,332,29.52,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250220,130956,57,100.00,KONEX,,,N,N,N,N, ,N,430,16,2,3.86,4181795,10407,3677.39,450,476,400,476,352,414,401.83,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,22,-1.79,0.95,12,0.20,-240.00,454.00,1698,20240311,-74.68,332,20241213,29.52,600,-28.33,20250103,340,26.47,20250213,1698,-74.68,20240311,332,29.52,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250220,120958,57,100.00,KONEX,,,N,N,N,N, ,N,430,16,2,3.86,4181795,10407,3677.39,450,476,400,476,352,414,401.83,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,22,-1.79,0.95,12,0.20,-240.00,454.00,1698,20240311,-74.68,332,20241213,29.52,600,-28.33,20250103,340,26.47,20250213,1698,-74.68,20240311,332,29.52,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250220,110958,57,100.00,KONEX,,,N,N,N,N, ,N,430,16,2,3.86,4181795,10407,3677.39,450,476,400,476,352,414,401.83,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,22,-1.79,0.95,12,0.20,-240.00,454.00,1698,20240311,-74.68,332,20241213,29.52,600,-28.33,20250103,340,26.47,20250213,1698,-74.68,20240311,332,29.52,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250220,100958,57,100.00,KONEX,,,N,N,N,N, ,N,430,16,2,3.86,4181795,10407,3677.39,450,476,400,476,352,414,401.83,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,22,-1.79,0.95,12,0.20,-240.00,454.00,1698,20240311,-74.68,332,20241213,29.52,600,-28.33,20250103,340,26.47,20250213,1698,-74.68,20240311,332,29.52,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250220,091001,57,100.00,KONEX,,,N,N,N,N, ,N,450,36,2,8.70,130250,288,101.77,450,476,450,476,352,414,452.26,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,23,-1.88,0.99,12,0.01,-240.00,454.00,1698,20240311,-73.50,332,20241213,35.54,600,-25.00,20250103,340,32.35,20250213,1698,-73.50,20240311,332,35.54,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250219,160953,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,117162,283,171.52,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.01,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250219,150957,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,50508,122,73.94,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250219,140953,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,49680,120,72.73,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 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 20250220 160957 57 100.00 KONEX N N N N N 435 21 2 5.07 4323475 10733 3792.58 450 476 400 476 352 414 402.82 0.00 0 0 414 414 414 414 414 414 414 25 62 500 240 1 1 5078057 22 -1.81 0.96 12 0.21 -240.00 454.00 1698 20240311 -74.38 332 20241213 31.02 600 -27.50 20250103 340 27.94 20250213 1698 -74.38 20240311 332 31.02 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
3 20250220 151000 57 100.00 KONEX N N N N N 430 16 2 3.86 4192975 10433 3686.57 450 476 400 476 352 414 401.90 0.00 0 0 414 414 414 414 414 414 414 25 62 500 240 1 1 5078057 22 -1.79 0.95 12 0.21 -240.00 454.00 1698 20240311 -74.68 332 20241213 29.52 600 -28.33 20250103 340 26.47 20250213 1698 -74.68 20240311 332 29.52 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
4 20250220 141000 57 100.00 KONEX N N N N N 430 16 2 3.86 4192975 10433 3686.57 450 476 400 476 352 414 401.90 0.00 0 0 414 414 414 414 414 414 414 25 62 500 240 1 1 5078057 22 -1.79 0.95 12 0.21 -240.00 454.00 1698 20240311 -74.68 332 20241213 29.52 600 -28.33 20250103 340 26.47 20250213 1698 -74.68 20240311 332 29.52 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
5 20250220 130956 57 100.00 KONEX N N N N N 430 16 2 3.86 4181795 10407 3677.39 450 476 400 476 352 414 401.83 0.00 0 0 414 414 414 414 414 414 414 25 62 500 240 1 1 5078057 22 -1.79 0.95 12 0.20 -240.00 454.00 1698 20240311 -74.68 332 20241213 29.52 600 -28.33 20250103 340 26.47 20250213 1698 -74.68 20240311 332 29.52 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
6 20250220 120958 57 100.00 KONEX N N N N N 430 16 2 3.86 4181795 10407 3677.39 450 476 400 476 352 414 401.83 0.00 0 0 414 414 414 414 414 414 414 25 62 500 240 1 1 5078057 22 -1.79 0.95 12 0.20 -240.00 454.00 1698 20240311 -74.68 332 20241213 29.52 600 -28.33 20250103 340 26.47 20250213 1698 -74.68 20240311 332 29.52 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
7 20250220 110958 57 100.00 KONEX N N N N N 430 16 2 3.86 4181795 10407 3677.39 450 476 400 476 352 414 401.83 0.00 0 0 414 414 414 414 414 414 414 25 62 500 240 1 1 5078057 22 -1.79 0.95 12 0.20 -240.00 454.00 1698 20240311 -74.68 332 20241213 29.52 600 -28.33 20250103 340 26.47 20250213 1698 -74.68 20240311 332 29.52 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
8 20250220 100958 57 100.00 KONEX N N N N N 430 16 2 3.86 4181795 10407 3677.39 450 476 400 476 352 414 401.83 0.00 0 0 414 414 414 414 414 414 414 25 62 500 240 1 1 5078057 22 -1.79 0.95 12 0.20 -240.00 454.00 1698 20240311 -74.68 332 20241213 29.52 600 -28.33 20250103 340 26.47 20250213 1698 -74.68 20240311 332 29.52 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
9 20250220 091001 57 100.00 KONEX N N N N N 450 36 2 8.70 130250 288 101.77 450 476 450 476 352 414 452.26 0.00 0 0 414 414 414 414 414 414 414 25 62 500 240 1 1 5078057 23 -1.88 0.99 12 0.01 -240.00 454.00 1698 20240311 -73.50 332 20241213 35.54 600 -25.00 20250103 340 32.35 20250213 1698 -73.50 20240311 332 35.54 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
10 20250219 160953 57 100.00 KONEX N N N N N 414 54 1 15.00 117162 283 171.52 414 414 414 414 306 360 414.00 0.00 0 0 424 391 372 339 320 408 356 25 54 500 210 1 1 5078057 21 -1.73 0.91 12 0.01 -240.00 454.00 1698 20240311 -75.62 332 20241213 24.70 600 -31.00 20250103 340 21.76 20250213 1698 -75.62 20240311 332 24.70 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
11 20250219 150957 57 100.00 KONEX N N N N N 414 54 1 15.00 50508 122 73.94 414 414 414 414 306 360 414.00 0.00 0 0 424 391 372 339 320 408 356 25 54 500 210 1 1 5078057 21 -1.73 0.91 12 0.00 -240.00 454.00 1698 20240311 -75.62 332 20241213 24.70 600 -31.00 20250103 340 21.76 20250213 1698 -75.62 20240311 332 24.70 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
12 20250219 140953 57 100.00 KONEX N N N N N 414 54 1 15.00 49680 120 72.73 414 414 414 414 306 360 414.00 0.00 0 0 424 391 372 339 320 408 356 25 54 500 210 1 1 5078057 21 -1.73 0.91 12 0.00 -240.00 454.00 1698 20240311 -75.62 332 20241213 24.70 600 -31.00 20250103 340 21.76 20250213 1698 -75.62 20240311 332 24.70 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N