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
266470/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
20250221,161058,57,100.00,KONEX,,,N,N,N,N, ,N,369,19,2,5.43,2867405,7667,142.19,350,379,350,402,298,350,373.99,0.00,0,0,415,382,356,323,297,369,310,139,52,500,210,1,1,27866019,103,-2.38,-4.45,12,0.03,-155.00,-83.00,580,20240712,-36.38,180,20241205,105.00,467,-20.99,20250102,275,34.18,20250123,580,-36.38,20240712,180,105.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250221,151102,57,100.00,KONEX,,,N,N,N,N, ,N,370,20,2,5.71,2807646,7505,139.19,350,379,350,402,298,350,374.10,0.00,0,0,415,382,356,323,297,369,310,139,52,500,210,1,1,27866019,103,-2.39,-4.46,12,0.03,-155.00,-83.00,580,20240712,-36.21,180,20241205,105.56,467,-20.77,20250102,275,34.55,20250123,580,-36.21,20240712,180,105.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250221,141102,57,100.00,KONEX,,,N,N,N,N, ,N,350,0,3,0.00,2766575,7394,137.13,350,379,350,402,298,350,374.16,0.00,0,0,415,382,356,323,297,369,310,139,52,500,210,1,1,27866019,98,-2.26,-4.22,12,0.03,-155.00,-83.00,580,20240712,-39.66,180,20241205,94.44,467,-25.05,20250102,275,27.27,20250123,580,-39.66,20240712,180,94.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250221,131101,57,100.00,KONEX,,,N,N,N,N, ,N,374,24,2,6.86,2728423,7291,135.22,350,379,350,402,298,350,374.22,0.00,0,0,415,382,356,323,297,369,310,139,52,500,210,1,1,27866019,104,-2.41,-4.51,12,0.03,-155.00,-83.00,580,20240712,-35.52,180,20241205,107.78,467,-19.91,20250102,275,36.00,20250123,580,-35.52,20240712,180,107.78,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250221,121102,57,100.00,KONEX,,,N,N,N,N, ,N,375,25,2,7.14,2720928,7271,134.85,350,379,350,402,298,350,374.22,0.00,0,0,415,382,356,323,297,369,310,139,52,500,210,1,1,27866019,104,-2.42,-4.52,12,0.03,-155.00,-83.00,580,20240712,-35.34,180,20241205,108.33,467,-19.70,20250102,275,36.36,20250123,580,-35.34,20240712,180,108.33,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250221,111057,57,100.00,KONEX,,,N,N,N,N, ,N,375,25,2,7.14,464378,1246,23.11,350,379,350,402,298,350,372.70,0.00,0,0,415,382,356,323,297,369,310,139,52,500,210,1,1,27866019,104,-2.42,-4.52,12,0.00,-155.00,-83.00,580,20240712,-35.34,180,20241205,108.33,467,-19.70,20250102,275,36.36,20250123,580,-35.34,20240712,180,108.33,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250221,101100,57,100.00,KONEX,,,N,N,N,N, ,N,350,0,3,0.00,44753,127,2.36,350,379,350,402,298,350,352.39,0.00,0,0,415,382,356,323,297,369,310,139,52,500,210,1,1,27866019,98,-2.26,-4.22,12,0.00,-155.00,-83.00,580,20240712,-39.66,180,20241205,94.44,467,-25.05,20250102,275,27.27,20250123,580,-39.66,20240712,180,94.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250221,091102,57,100.00,KONEX,,,N,N,N,N, ,N,350,0,3,0.00,35000,100,1.85,350,350,350,402,298,350,350.00,0.00,0,0,415,382,356,323,297,369,310,139,52,500,210,1,1,27866019,98,-2.26,-4.22,12,0.00,-155.00,-83.00,580,20240712,-39.66,180,20241205,94.44,467,-25.05,20250102,275,27.27,20250123,580,-39.66,20240712,180,94.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250220,161052,57,100.00,KONEX,,,N,N,N,N, ,N,350,-18,5,-4.89,1948270,5392,26.33,389,389,330,423,313,368,361.33,0.00,0,0,436,402,366,332,296,419,349,139,55,500,220,1,1,27866019,98,-2.26,-4.22,12,0.02,-155.00,-83.00,580,20240712,-39.66,180,20241205,94.44,467,-25.05,20250102,275,27.27,20250123,580,-39.66,20240712,180,94.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250220,151057,57,100.00,KONEX,,,N,N,N,N, ,N,382,14,2,3.80,1895770,5242,25.59,389,389,330,423,313,368,361.65,0.00,0,0,436,402,366,332,296,419,349,139,55,500,220,1,1,27866019,106,-2.46,-4.60,12,0.02,-155.00,-83.00,580,20240712,-34.14,180,20241205,112.22,467,-18.20,20250102,275,38.91,20250123,580,-34.14,20240712,180,112.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250220,141058,57,100.00,KONEX,,,N,N,N,N, ,N,385,17,2,4.62,791401,2225,10.86,389,389,330,423,313,368,355.69,0.00,0,0,436,402,366,332,296,419,349,139,55,500,220,1,1,27866019,107,-2.48,-4.64,12,0.01,-155.00,-83.00,580,20240712,-33.62,180,20241205,113.89,467,-17.56,20250102,275,40.00,20250123,580,-33.62,20240712,180,113.89,20241205,0.00,N,266470,500,139 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 161058 57 100.00 KONEX N N N N N 369 19 2 5.43 2867405 7667 142.19 350 379 350 402 298 350 373.99 0.00 0 0 415 382 356 323 297 369 310 139 52 500 210 1 1 27866019 103 -2.38 -4.45 12 0.03 -155.00 -83.00 580 20240712 -36.38 180 20241205 105.00 467 -20.99 20250102 275 34.18 20250123 580 -36.38 20240712 180 105.00 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
3 20250221 151102 57 100.00 KONEX N N N N N 370 20 2 5.71 2807646 7505 139.19 350 379 350 402 298 350 374.10 0.00 0 0 415 382 356 323 297 369 310 139 52 500 210 1 1 27866019 103 -2.39 -4.46 12 0.03 -155.00 -83.00 580 20240712 -36.21 180 20241205 105.56 467 -20.77 20250102 275 34.55 20250123 580 -36.21 20240712 180 105.56 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
4 20250221 141102 57 100.00 KONEX N N N N N 350 0 3 0.00 2766575 7394 137.13 350 379 350 402 298 350 374.16 0.00 0 0 415 382 356 323 297 369 310 139 52 500 210 1 1 27866019 98 -2.26 -4.22 12 0.03 -155.00 -83.00 580 20240712 -39.66 180 20241205 94.44 467 -25.05 20250102 275 27.27 20250123 580 -39.66 20240712 180 94.44 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
5 20250221 131101 57 100.00 KONEX N N N N N 374 24 2 6.86 2728423 7291 135.22 350 379 350 402 298 350 374.22 0.00 0 0 415 382 356 323 297 369 310 139 52 500 210 1 1 27866019 104 -2.41 -4.51 12 0.03 -155.00 -83.00 580 20240712 -35.52 180 20241205 107.78 467 -19.91 20250102 275 36.00 20250123 580 -35.52 20240712 180 107.78 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
6 20250221 121102 57 100.00 KONEX N N N N N 375 25 2 7.14 2720928 7271 134.85 350 379 350 402 298 350 374.22 0.00 0 0 415 382 356 323 297 369 310 139 52 500 210 1 1 27866019 104 -2.42 -4.52 12 0.03 -155.00 -83.00 580 20240712 -35.34 180 20241205 108.33 467 -19.70 20250102 275 36.36 20250123 580 -35.34 20240712 180 108.33 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
7 20250221 111057 57 100.00 KONEX N N N N N 375 25 2 7.14 464378 1246 23.11 350 379 350 402 298 350 372.70 0.00 0 0 415 382 356 323 297 369 310 139 52 500 210 1 1 27866019 104 -2.42 -4.52 12 0.00 -155.00 -83.00 580 20240712 -35.34 180 20241205 108.33 467 -19.70 20250102 275 36.36 20250123 580 -35.34 20240712 180 108.33 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
8 20250221 101100 57 100.00 KONEX N N N N N 350 0 3 0.00 44753 127 2.36 350 379 350 402 298 350 352.39 0.00 0 0 415 382 356 323 297 369 310 139 52 500 210 1 1 27866019 98 -2.26 -4.22 12 0.00 -155.00 -83.00 580 20240712 -39.66 180 20241205 94.44 467 -25.05 20250102 275 27.27 20250123 580 -39.66 20240712 180 94.44 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
9 20250221 091102 57 100.00 KONEX N N N N N 350 0 3 0.00 35000 100 1.85 350 350 350 402 298 350 350.00 0.00 0 0 415 382 356 323 297 369 310 139 52 500 210 1 1 27866019 98 -2.26 -4.22 12 0.00 -155.00 -83.00 580 20240712 -39.66 180 20241205 94.44 467 -25.05 20250102 275 27.27 20250123 580 -39.66 20240712 180 94.44 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
10 20250220 161052 57 100.00 KONEX N N N N N 350 -18 5 -4.89 1948270 5392 26.33 389 389 330 423 313 368 361.33 0.00 0 0 436 402 366 332 296 419 349 139 55 500 220 1 1 27866019 98 -2.26 -4.22 12 0.02 -155.00 -83.00 580 20240712 -39.66 180 20241205 94.44 467 -25.05 20250102 275 27.27 20250123 580 -39.66 20240712 180 94.44 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
11 20250220 151057 57 100.00 KONEX N N N N N 382 14 2 3.80 1895770 5242 25.59 389 389 330 423 313 368 361.65 0.00 0 0 436 402 366 332 296 419 349 139 55 500 220 1 1 27866019 106 -2.46 -4.60 12 0.02 -155.00 -83.00 580 20240712 -34.14 180 20241205 112.22 467 -18.20 20250102 275 38.91 20250123 580 -34.14 20240712 180 112.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
12 20250220 141058 57 100.00 KONEX N N N N N 385 17 2 4.62 791401 2225 10.86 389 389 330 423 313 368 355.69 0.00 0 0 436 402 366 332 296 419 349 139 55 500 220 1 1 27866019 107 -2.48 -4.64 12 0.01 -155.00 -83.00 580 20240712 -33.62 180 20241205 113.89 467 -17.56 20250102 275 40.00 20250123 580 -33.62 20240712 180 113.89 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N