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
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
20250221,161047,57,100.00,KONEX,,,N,N,N,N, ,N,270,18,2,7.14,19744658,91832,6093.70,217,285,215,289,215,252,215.01,0.00,0,0,252,252,252,252,252,252,252,10,37,100,150,1,1,9994242,27,-2.78,3.14,12,0.92,-97.00,86.00,770,20240514,-64.94,203,20241205,33.00,400,-32.50,20250102,203,33.00,20250114,770,-64.94,20240514,203,33.00,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250221,151052,57,100.00,KONEX,,,N,N,N,N, ,N,270,18,2,7.14,19744658,91832,6093.70,217,285,215,289,215,252,215.01,0.00,0,0,252,252,252,252,252,252,252,10,37,100,150,1,1,9994242,27,-2.78,3.14,12,0.92,-97.00,86.00,770,20240514,-64.94,203,20241205,33.00,400,-32.50,20250102,203,33.00,20250114,770,-64.94,20240514,203,33.00,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250221,141052,57,100.00,KONEX,,,N,N,N,N, ,N,270,18,2,7.14,19744658,91832,6093.70,217,285,215,289,215,252,215.01,0.00,0,0,252,252,252,252,252,252,252,10,37,100,150,1,1,9994242,27,-2.78,3.14,12,0.92,-97.00,86.00,770,20240514,-64.94,203,20241205,33.00,400,-32.50,20250102,203,33.00,20250114,770,-64.94,20240514,203,33.00,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250221,131051,57,100.00,KONEX,,,N,N,N,N, ,N,215,-37,4,-14.68,18200930,84654,5617.39,217,285,215,289,215,252,215.00,0.00,0,0,252,252,252,252,252,252,252,10,37,100,150,1,1,9994242,21,-2.22,2.50,12,0.85,-97.00,86.00,770,20240514,-72.08,203,20241205,5.91,400,-46.25,20250102,203,5.91,20250114,770,-72.08,20240514,203,5.91,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250221,121051,57,100.00,KONEX,,,N,N,N,N, ,N,279,27,2,10.71,13398628,62318,4135.24,217,285,215,289,215,252,215.00,0.00,0,0,252,252,252,252,252,252,252,10,37,100,150,1,1,9994242,28,-2.88,3.24,12,0.62,-97.00,86.00,770,20240514,-63.77,203,20241205,37.44,400,-30.25,20250102,203,37.44,20250114,770,-63.77,20240514,203,37.44,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250221,111047,57,100.00,KONEX,,,N,N,N,N, ,N,215,-37,4,-14.68,12323070,57316,3803.32,217,285,215,289,215,252,215.00,0.00,0,0,252,252,252,252,252,252,252,10,37,100,150,1,1,9994242,21,-2.22,2.50,12,0.57,-97.00,86.00,770,20240514,-72.08,203,20241205,5.91,400,-46.25,20250102,203,5.91,20250114,770,-72.08,20240514,203,5.91,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250221,101049,57,100.00,KONEX,,,N,N,N,N, ,N,285,33,2,13.10,1573070,7316,485.47,217,285,215,289,215,252,215.02,0.00,0,0,252,252,252,252,252,252,252,10,37,100,150,1,1,9994242,28,-2.94,3.31,12,0.07,-97.00,86.00,770,20240514,-62.99,203,20241205,40.39,400,-28.75,20250102,203,40.39,20250114,770,-62.99,20240514,203,40.39,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250221,091052,57,100.00,KONEX,,,N,N,N,N, ,N,215,-37,4,-14.68,43920,204,13.54,217,217,215,289,215,252,215.29,0.00,0,0,252,252,252,252,252,252,252,10,37,100,150,1,1,9994242,21,-2.22,2.50,12,0.00,-97.00,86.00,770,20240514,-72.08,203,20241205,5.91,400,-46.25,20250102,203,5.91,20250114,770,-72.08,20240514,203,5.91,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250220,161041,57,100.00,KONEX,,,N,N,N,N, ,N,252,-44,4,-14.86,379764,1507,15.04,252,252,252,340,252,296,252.00,0.00,0,0,342,318,284,260,226,302,244,10,44,100,170,1,1,9994242,25,-2.60,2.93,12,0.02,-97.00,86.00,770,20240514,-67.27,203,20241205,24.14,400,-37.00,20250102,203,24.14,20250114,770,-67.27,20240514,203,24.14,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250220,151047,57,100.00,KONEX,,,N,N,N,N, ,N,252,-44,4,-14.86,379764,1507,15.04,252,252,252,340,252,296,252.00,0.00,0,0,342,318,284,260,226,302,244,10,44,100,170,1,1,9994242,25,-2.60,2.93,12,0.02,-97.00,86.00,770,20240514,-67.27,203,20241205,24.14,400,-37.00,20250102,203,24.14,20250114,770,-67.27,20240514,203,24.14,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250220,141047,57,100.00,KONEX,,,N,N,N,N, ,N,252,-44,4,-14.86,304164,1207,12.04,252,252,252,340,252,296,252.00,0.00,0,0,342,318,284,260,226,302,244,10,44,100,170,1,1,9994242,25,-2.60,2.93,12,0.01,-97.00,86.00,770,20240514,-67.27,203,20241205,24.14,400,-37.00,20250102,203,24.14,20250114,770,-67.27,20240514,203,24.14,20241205,0.00,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 20250221 161047 57 100.00 KONEX N N N N N 270 18 2 7.14 19744658 91832 6093.70 217 285 215 289 215 252 215.01 0.00 0 0 252 252 252 252 252 252 252 10 37 100 150 1 1 9994242 27 -2.78 3.14 12 0.92 -97.00 86.00 770 20240514 -64.94 203 20241205 33.00 400 -32.50 20250102 203 33.00 20250114 770 -64.94 20240514 203 33.00 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
3 20250221 151052 57 100.00 KONEX N N N N N 270 18 2 7.14 19744658 91832 6093.70 217 285 215 289 215 252 215.01 0.00 0 0 252 252 252 252 252 252 252 10 37 100 150 1 1 9994242 27 -2.78 3.14 12 0.92 -97.00 86.00 770 20240514 -64.94 203 20241205 33.00 400 -32.50 20250102 203 33.00 20250114 770 -64.94 20240514 203 33.00 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
4 20250221 141052 57 100.00 KONEX N N N N N 270 18 2 7.14 19744658 91832 6093.70 217 285 215 289 215 252 215.01 0.00 0 0 252 252 252 252 252 252 252 10 37 100 150 1 1 9994242 27 -2.78 3.14 12 0.92 -97.00 86.00 770 20240514 -64.94 203 20241205 33.00 400 -32.50 20250102 203 33.00 20250114 770 -64.94 20240514 203 33.00 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
5 20250221 131051 57 100.00 KONEX N N N N N 215 -37 4 -14.68 18200930 84654 5617.39 217 285 215 289 215 252 215.00 0.00 0 0 252 252 252 252 252 252 252 10 37 100 150 1 1 9994242 21 -2.22 2.50 12 0.85 -97.00 86.00 770 20240514 -72.08 203 20241205 5.91 400 -46.25 20250102 203 5.91 20250114 770 -72.08 20240514 203 5.91 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
6 20250221 121051 57 100.00 KONEX N N N N N 279 27 2 10.71 13398628 62318 4135.24 217 285 215 289 215 252 215.00 0.00 0 0 252 252 252 252 252 252 252 10 37 100 150 1 1 9994242 28 -2.88 3.24 12 0.62 -97.00 86.00 770 20240514 -63.77 203 20241205 37.44 400 -30.25 20250102 203 37.44 20250114 770 -63.77 20240514 203 37.44 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
7 20250221 111047 57 100.00 KONEX N N N N N 215 -37 4 -14.68 12323070 57316 3803.32 217 285 215 289 215 252 215.00 0.00 0 0 252 252 252 252 252 252 252 10 37 100 150 1 1 9994242 21 -2.22 2.50 12 0.57 -97.00 86.00 770 20240514 -72.08 203 20241205 5.91 400 -46.25 20250102 203 5.91 20250114 770 -72.08 20240514 203 5.91 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
8 20250221 101049 57 100.00 KONEX N N N N N 285 33 2 13.10 1573070 7316 485.47 217 285 215 289 215 252 215.02 0.00 0 0 252 252 252 252 252 252 252 10 37 100 150 1 1 9994242 28 -2.94 3.31 12 0.07 -97.00 86.00 770 20240514 -62.99 203 20241205 40.39 400 -28.75 20250102 203 40.39 20250114 770 -62.99 20240514 203 40.39 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
9 20250221 091052 57 100.00 KONEX N N N N N 215 -37 4 -14.68 43920 204 13.54 217 217 215 289 215 252 215.29 0.00 0 0 252 252 252 252 252 252 252 10 37 100 150 1 1 9994242 21 -2.22 2.50 12 0.00 -97.00 86.00 770 20240514 -72.08 203 20241205 5.91 400 -46.25 20250102 203 5.91 20250114 770 -72.08 20240514 203 5.91 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
10 20250220 161041 57 100.00 KONEX N N N N N 252 -44 4 -14.86 379764 1507 15.04 252 252 252 340 252 296 252.00 0.00 0 0 342 318 284 260 226 302 244 10 44 100 170 1 1 9994242 25 -2.60 2.93 12 0.02 -97.00 86.00 770 20240514 -67.27 203 20241205 24.14 400 -37.00 20250102 203 24.14 20250114 770 -67.27 20240514 203 24.14 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
11 20250220 151047 57 100.00 KONEX N N N N N 252 -44 4 -14.86 379764 1507 15.04 252 252 252 340 252 296 252.00 0.00 0 0 342 318 284 260 226 302 244 10 44 100 170 1 1 9994242 25 -2.60 2.93 12 0.02 -97.00 86.00 770 20240514 -67.27 203 20241205 24.14 400 -37.00 20250102 203 24.14 20250114 770 -67.27 20240514 203 24.14 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
12 20250220 141047 57 100.00 KONEX N N N N N 252 -44 4 -14.86 304164 1207 12.04 252 252 252 340 252 296 252.00 0.00 0 0 342 318 284 260 226 302 244 10 44 100 170 1 1 9994242 25 -2.60 2.93 12 0.01 -97.00 86.00 770 20240514 -67.27 203 20241205 24.14 400 -37.00 20250102 203 24.14 20250114 770 -67.27 20240514 203 24.14 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N