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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
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
20250221,161029,53,100.00,KONEX,,,N,N,N,N, ,N,339,-27,5,-7.38,295266712,897462,85.30,365,380,312,420,312,366,329.00,0.00,0,0,438,401,374,337,310,388,324,84,54,200,230,1,1,42018262,142,-2.20,2.59,12,2.14,-154.00,131.00,1239,20240213,-72.64,175,20250205,93.71,411,-17.52,20250220,175,93.71,20250205,1200,-71.75,20240226,175,93.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250221,151033,53,100.00,KONEX,,,N,N,N,N, ,N,339,-27,5,-7.38,283255089,861496,81.89,365,380,312,420,312,366,328.79,0.00,0,0,438,401,374,337,310,388,324,84,54,200,230,1,1,42018262,142,-2.20,2.59,12,2.05,-154.00,131.00,1239,20240213,-72.64,175,20250205,93.71,411,-17.52,20250220,175,93.71,20250205,1200,-71.75,20240226,175,93.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250221,141033,53,100.00,KONEX,,,N,N,N,N, ,N,332,-34,5,-9.29,245124498,745490,70.86,365,380,312,420,312,366,328.81,0.00,0,0,438,401,374,337,310,388,324,84,54,200,230,1,1,42018262,140,-2.16,2.53,12,1.77,-154.00,131.00,1239,20240213,-73.20,175,20250205,89.71,411,-19.22,20250220,175,89.71,20250205,1200,-72.33,20240226,175,89.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250221,131032,53,100.00,KONEX,,,N,N,N,N, ,N,339,-27,5,-7.38,224055478,683399,64.96,365,380,312,420,312,366,327.85,0.00,0,0,438,401,374,337,310,388,324,84,54,200,230,1,1,42018262,142,-2.20,2.59,12,1.63,-154.00,131.00,1239,20240213,-72.64,175,20250205,93.71,411,-17.52,20250220,175,93.71,20250205,1200,-71.75,20240226,175,93.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250221,121033,53,100.00,KONEX,,,N,N,N,N, ,N,327,-39,5,-10.66,200201538,612036,58.17,365,380,312,420,312,366,327.11,0.00,0,0,438,401,374,337,310,388,324,84,54,200,230,1,1,42018262,137,-2.12,2.50,12,1.46,-154.00,131.00,1239,20240213,-73.61,175,20250205,86.86,411,-20.44,20250220,175,86.86,20250205,1200,-72.75,20240226,175,86.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250221,111029,53,100.00,KONEX,,,N,N,N,N, ,N,332,-34,5,-9.29,155596512,470987,44.77,365,380,312,420,312,366,330.36,0.00,0,0,438,401,374,337,310,388,324,84,54,200,230,1,1,42018262,140,-2.16,2.53,12,1.12,-154.00,131.00,1239,20240213,-73.20,175,20250205,89.71,411,-19.22,20250220,175,89.71,20250205,1200,-72.33,20240226,175,89.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250221,101031,53,100.00,KONEX,,,N,N,N,N, ,N,336,-30,5,-8.20,141211329,427665,40.65,365,380,312,420,312,366,330.19,0.00,0,0,438,401,374,337,310,388,324,84,54,200,230,1,1,42018262,141,-2.18,2.56,12,1.02,-154.00,131.00,1239,20240213,-72.88,175,20250205,92.00,411,-18.25,20250220,175,92.00,20250205,1200,-72.00,20240226,175,92.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250221,091034,53,100.00,KONEX,,,N,N,N,N, ,N,371,5,2,1.37,10026562,27451,2.61,365,380,365,420,312,366,365.25,0.00,0,0,438,401,374,337,310,388,324,84,54,200,230,1,1,42018262,156,-2.41,2.83,12,0.07,-154.00,131.00,1239,20240213,-70.06,175,20250205,112.00,411,-9.73,20250220,175,112.00,20250205,1200,-69.08,20240226,175,112.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250220,161026,53,100.00,KONEX,,,N,N,N,N, ,N,366,-7,5,-1.88,402622728,1052079,138.28,374,411,347,428,318,373,382.69,0.00,0,0,410,391,366,347,322,401,357,84,55,200,230,1,1,42018262,154,-2.38,2.79,12,2.50,-154.00,131.00,1239,20240213,-70.46,175,20250205,109.14,411,-10.95,20250220,175,109.14,20250205,1200,-69.50,20240226,175,109.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250220,151029,53,100.00,KONEX,,,N,N,N,N, ,N,370,-3,5,-0.80,394807571,1030820,135.49,374,411,347,428,318,373,383.00,0.00,0,0,410,391,366,347,322,401,357,84,55,200,230,1,1,42018262,155,-2.40,2.82,12,2.45,-154.00,131.00,1239,20240213,-70.14,175,20250205,111.43,411,-9.98,20250220,175,111.43,20250205,1200,-69.17,20240226,175,111.43,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250220,141029,53,100.00,KONEX,,,N,N,N,N, ,N,367,-6,5,-1.61,340456204,879681,115.62,374,411,367,428,318,373,387.02,0.00,0,0,410,391,366,347,322,401,357,84,55,200,230,1,1,42018262,154,-2.38,2.80,12,2.09,-154.00,131.00,1239,20240213,-70.38,175,20250205,109.71,411,-10.71,20250220,175,109.71,20250205,1200,-69.42,20240226,175,109.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,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 20250221 161029 53 100.00 KONEX N N N N N 339 -27 5 -7.38 295266712 897462 85.30 365 380 312 420 312 366 329.00 0.00 0 0 438 401 374 337 310 388 324 84 54 200 230 1 1 42018262 142 -2.20 2.59 12 2.14 -154.00 131.00 1239 20240213 -72.64 175 20250205 93.71 411 -17.52 20250220 175 93.71 20250205 1200 -71.75 20240226 175 93.71 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
3 20250221 151033 53 100.00 KONEX N N N N N 339 -27 5 -7.38 283255089 861496 81.89 365 380 312 420 312 366 328.79 0.00 0 0 438 401 374 337 310 388 324 84 54 200 230 1 1 42018262 142 -2.20 2.59 12 2.05 -154.00 131.00 1239 20240213 -72.64 175 20250205 93.71 411 -17.52 20250220 175 93.71 20250205 1200 -71.75 20240226 175 93.71 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
4 20250221 141033 53 100.00 KONEX N N N N N 332 -34 5 -9.29 245124498 745490 70.86 365 380 312 420 312 366 328.81 0.00 0 0 438 401 374 337 310 388 324 84 54 200 230 1 1 42018262 140 -2.16 2.53 12 1.77 -154.00 131.00 1239 20240213 -73.20 175 20250205 89.71 411 -19.22 20250220 175 89.71 20250205 1200 -72.33 20240226 175 89.71 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
5 20250221 131032 53 100.00 KONEX N N N N N 339 -27 5 -7.38 224055478 683399 64.96 365 380 312 420 312 366 327.85 0.00 0 0 438 401 374 337 310 388 324 84 54 200 230 1 1 42018262 142 -2.20 2.59 12 1.63 -154.00 131.00 1239 20240213 -72.64 175 20250205 93.71 411 -17.52 20250220 175 93.71 20250205 1200 -71.75 20240226 175 93.71 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
6 20250221 121033 53 100.00 KONEX N N N N N 327 -39 5 -10.66 200201538 612036 58.17 365 380 312 420 312 366 327.11 0.00 0 0 438 401 374 337 310 388 324 84 54 200 230 1 1 42018262 137 -2.12 2.50 12 1.46 -154.00 131.00 1239 20240213 -73.61 175 20250205 86.86 411 -20.44 20250220 175 86.86 20250205 1200 -72.75 20240226 175 86.86 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
7 20250221 111029 53 100.00 KONEX N N N N N 332 -34 5 -9.29 155596512 470987 44.77 365 380 312 420 312 366 330.36 0.00 0 0 438 401 374 337 310 388 324 84 54 200 230 1 1 42018262 140 -2.16 2.53 12 1.12 -154.00 131.00 1239 20240213 -73.20 175 20250205 89.71 411 -19.22 20250220 175 89.71 20250205 1200 -72.33 20240226 175 89.71 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
8 20250221 101031 53 100.00 KONEX N N N N N 336 -30 5 -8.20 141211329 427665 40.65 365 380 312 420 312 366 330.19 0.00 0 0 438 401 374 337 310 388 324 84 54 200 230 1 1 42018262 141 -2.18 2.56 12 1.02 -154.00 131.00 1239 20240213 -72.88 175 20250205 92.00 411 -18.25 20250220 175 92.00 20250205 1200 -72.00 20240226 175 92.00 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
9 20250221 091034 53 100.00 KONEX N N N N N 371 5 2 1.37 10026562 27451 2.61 365 380 365 420 312 366 365.25 0.00 0 0 438 401 374 337 310 388 324 84 54 200 230 1 1 42018262 156 -2.41 2.83 12 0.07 -154.00 131.00 1239 20240213 -70.06 175 20250205 112.00 411 -9.73 20250220 175 112.00 20250205 1200 -69.08 20240226 175 112.00 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
10 20250220 161026 53 100.00 KONEX N N N N N 366 -7 5 -1.88 402622728 1052079 138.28 374 411 347 428 318 373 382.69 0.00 0 0 410 391 366 347 322 401 357 84 55 200 230 1 1 42018262 154 -2.38 2.79 12 2.50 -154.00 131.00 1239 20240213 -70.46 175 20250205 109.14 411 -10.95 20250220 175 109.14 20250205 1200 -69.50 20240226 175 109.14 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
11 20250220 151029 53 100.00 KONEX N N N N N 370 -3 5 -0.80 394807571 1030820 135.49 374 411 347 428 318 373 383.00 0.00 0 0 410 391 366 347 322 401 357 84 55 200 230 1 1 42018262 155 -2.40 2.82 12 2.45 -154.00 131.00 1239 20240213 -70.14 175 20250205 111.43 411 -9.98 20250220 175 111.43 20250205 1200 -69.17 20240226 175 111.43 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
12 20250220 141029 53 100.00 KONEX N N N N N 367 -6 5 -1.61 340456204 879681 115.62 374 411 367 428 318 373 387.02 0.00 0 0 410 391 366 347 322 401 357 84 55 200 230 1 1 42018262 154 -2.38 2.80 12 2.09 -154.00 131.00 1239 20240213 -70.38 175 20250205 109.71 411 -10.71 20250220 175 109.71 20250205 1200 -69.42 20240226 175 109.71 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N