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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
149300/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
20250219,160855,57,100.00,KONEX,,,N,N,N,N, ,N,314,7,2,2.28,41663,132,1.32,335,335,271,353,261,307,315.63,0.00,0,0,355,330,304,279,253,318,267,217,46,500,180,1,1,43486252,137,-2.36,2.04,12,0.00,-133.00,154.00,500,20240223,-37.20,265,20250123,18.49,385,-18.44,20250210,265,18.49,20250123,500,-37.20,20240223,265,18.49,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250219,150858,57,100.00,KONEX,,,N,N,N,N, ,N,321,14,2,4.56,6495,20,0.20,335,335,271,353,261,307,324.75,0.00,0,0,355,330,304,279,253,318,267,217,46,500,180,1,1,43486252,140,-2.41,2.08,12,0.00,-133.00,154.00,500,20240223,-35.80,265,20250123,21.13,385,-16.62,20250210,265,21.13,20250123,500,-35.80,20240223,265,21.13,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250219,140854,57,100.00,KONEX,,,N,N,N,N, ,N,321,14,2,4.56,6495,20,0.20,335,335,271,353,261,307,324.75,0.00,0,0,355,330,304,279,253,318,267,217,46,500,180,1,1,43486252,140,-2.41,2.08,12,0.00,-133.00,154.00,500,20240223,-35.80,265,20250123,21.13,385,-16.62,20250210,265,21.13,20250123,500,-35.80,20240223,265,21.13,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250219,130855,57,100.00,KONEX,,,N,N,N,N, ,N,321,14,2,4.56,6495,20,0.20,335,335,271,353,261,307,324.75,0.00,0,0,355,330,304,279,253,318,267,217,46,500,180,1,1,43486252,140,-2.41,2.08,12,0.00,-133.00,154.00,500,20240223,-35.80,265,20250123,21.13,385,-16.62,20250210,265,21.13,20250123,500,-35.80,20240223,265,21.13,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250219,120854,57,100.00,KONEX,,,N,N,N,N, ,N,321,14,2,4.56,5867,18,0.18,335,335,271,353,261,307,325.94,0.00,0,0,355,330,304,279,253,318,267,217,46,500,180,1,1,43486252,140,-2.41,2.08,12,0.00,-133.00,154.00,500,20240223,-35.80,265,20250123,21.13,385,-16.62,20250210,265,21.13,20250123,500,-35.80,20240223,265,21.13,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250219,110856,57,100.00,KONEX,,,N,N,N,N, ,N,321,14,2,4.56,5867,18,0.18,335,335,271,353,261,307,325.94,0.00,0,0,355,330,304,279,253,318,267,217,46,500,180,1,1,43486252,140,-2.41,2.08,12,0.00,-133.00,154.00,500,20240223,-35.80,265,20250123,21.13,385,-16.62,20250210,265,21.13,20250123,500,-35.80,20240223,265,21.13,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250219,100856,57,100.00,KONEX,,,N,N,N,N, ,N,335,28,2,9.12,4291,13,0.13,335,335,271,353,261,307,330.08,0.00,0,0,355,330,304,279,253,318,267,217,46,500,180,1,1,43486252,146,-2.52,2.18,12,0.00,-133.00,154.00,500,20240223,-33.00,265,20250123,26.42,385,-12.99,20250210,265,26.42,20250123,500,-33.00,20240223,265,26.42,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250219,090857,57,100.00,KONEX,,,N,N,N,N, ,N,335,28,2,9.12,4291,13,0.13,335,335,271,353,261,307,330.08,0.00,0,0,355,330,304,279,253,318,267,217,46,500,180,1,1,43486252,146,-2.52,2.18,12,0.00,-133.00,154.00,500,20240223,-33.00,265,20250123,26.42,385,-12.99,20250210,265,26.42,20250123,500,-33.00,20240223,265,26.42,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250218,160853,57,100.00,KONEX,,,N,N,N,N, ,N,307,-20,5,-6.12,2894856,10015,275.67,328,329,278,376,278,327,289.05,0.00,0,0,371,348,318,295,265,334,281,217,49,500,190,1,1,43486252,134,-2.31,1.99,12,0.02,-133.00,154.00,500,20240223,-38.60,265,20250123,15.85,385,-20.26,20250210,265,15.85,20250123,500,-38.60,20240223,265,15.85,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250218,150854,57,100.00,KONEX,,,N,N,N,N, ,N,309,-18,5,-5.50,2138819,7520,206.99,328,329,278,376,278,327,284.42,0.00,0,0,371,348,318,295,265,334,281,217,49,500,190,1,1,43486252,134,-2.32,2.01,12,0.02,-133.00,154.00,500,20240223,-38.20,265,20250123,16.60,385,-19.74,20250210,265,16.60,20250123,500,-38.20,20240223,265,16.60,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250218,140855,57,100.00,KONEX,,,N,N,N,N, ,N,309,-18,5,-5.50,2138819,7520,206.99,328,329,278,376,278,327,284.42,0.00,0,0,371,348,318,295,265,334,281,217,49,500,190,1,1,43486252,134,-2.32,2.01,12,0.02,-133.00,154.00,500,20240223,-38.20,265,20250123,16.60,385,-19.74,20250210,265,16.60,20250123,500,-38.20,20240223,265,16.60,20250123,0.00,N,149300,500,217 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 20250219 160855 57 100.00 KONEX N N N N N 314 7 2 2.28 41663 132 1.32 335 335 271 353 261 307 315.63 0.00 0 0 355 330 304 279 253 318 267 217 46 500 180 1 1 43486252 137 -2.36 2.04 12 0.00 -133.00 154.00 500 20240223 -37.20 265 20250123 18.49 385 -18.44 20250210 265 18.49 20250123 500 -37.20 20240223 265 18.49 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
3 20250219 150858 57 100.00 KONEX N N N N N 321 14 2 4.56 6495 20 0.20 335 335 271 353 261 307 324.75 0.00 0 0 355 330 304 279 253 318 267 217 46 500 180 1 1 43486252 140 -2.41 2.08 12 0.00 -133.00 154.00 500 20240223 -35.80 265 20250123 21.13 385 -16.62 20250210 265 21.13 20250123 500 -35.80 20240223 265 21.13 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
4 20250219 140854 57 100.00 KONEX N N N N N 321 14 2 4.56 6495 20 0.20 335 335 271 353 261 307 324.75 0.00 0 0 355 330 304 279 253 318 267 217 46 500 180 1 1 43486252 140 -2.41 2.08 12 0.00 -133.00 154.00 500 20240223 -35.80 265 20250123 21.13 385 -16.62 20250210 265 21.13 20250123 500 -35.80 20240223 265 21.13 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
5 20250219 130855 57 100.00 KONEX N N N N N 321 14 2 4.56 6495 20 0.20 335 335 271 353 261 307 324.75 0.00 0 0 355 330 304 279 253 318 267 217 46 500 180 1 1 43486252 140 -2.41 2.08 12 0.00 -133.00 154.00 500 20240223 -35.80 265 20250123 21.13 385 -16.62 20250210 265 21.13 20250123 500 -35.80 20240223 265 21.13 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
6 20250219 120854 57 100.00 KONEX N N N N N 321 14 2 4.56 5867 18 0.18 335 335 271 353 261 307 325.94 0.00 0 0 355 330 304 279 253 318 267 217 46 500 180 1 1 43486252 140 -2.41 2.08 12 0.00 -133.00 154.00 500 20240223 -35.80 265 20250123 21.13 385 -16.62 20250210 265 21.13 20250123 500 -35.80 20240223 265 21.13 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
7 20250219 110856 57 100.00 KONEX N N N N N 321 14 2 4.56 5867 18 0.18 335 335 271 353 261 307 325.94 0.00 0 0 355 330 304 279 253 318 267 217 46 500 180 1 1 43486252 140 -2.41 2.08 12 0.00 -133.00 154.00 500 20240223 -35.80 265 20250123 21.13 385 -16.62 20250210 265 21.13 20250123 500 -35.80 20240223 265 21.13 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
8 20250219 100856 57 100.00 KONEX N N N N N 335 28 2 9.12 4291 13 0.13 335 335 271 353 261 307 330.08 0.00 0 0 355 330 304 279 253 318 267 217 46 500 180 1 1 43486252 146 -2.52 2.18 12 0.00 -133.00 154.00 500 20240223 -33.00 265 20250123 26.42 385 -12.99 20250210 265 26.42 20250123 500 -33.00 20240223 265 26.42 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
9 20250219 090857 57 100.00 KONEX N N N N N 335 28 2 9.12 4291 13 0.13 335 335 271 353 261 307 330.08 0.00 0 0 355 330 304 279 253 318 267 217 46 500 180 1 1 43486252 146 -2.52 2.18 12 0.00 -133.00 154.00 500 20240223 -33.00 265 20250123 26.42 385 -12.99 20250210 265 26.42 20250123 500 -33.00 20240223 265 26.42 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
10 20250218 160853 57 100.00 KONEX N N N N N 307 -20 5 -6.12 2894856 10015 275.67 328 329 278 376 278 327 289.05 0.00 0 0 371 348 318 295 265 334 281 217 49 500 190 1 1 43486252 134 -2.31 1.99 12 0.02 -133.00 154.00 500 20240223 -38.60 265 20250123 15.85 385 -20.26 20250210 265 15.85 20250123 500 -38.60 20240223 265 15.85 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
11 20250218 150854 57 100.00 KONEX N N N N N 309 -18 5 -5.50 2138819 7520 206.99 328 329 278 376 278 327 284.42 0.00 0 0 371 348 318 295 265 334 281 217 49 500 190 1 1 43486252 134 -2.32 2.01 12 0.02 -133.00 154.00 500 20240223 -38.20 265 20250123 16.60 385 -19.74 20250210 265 16.60 20250123 500 -38.20 20240223 265 16.60 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
12 20250218 140855 57 100.00 KONEX N N N N N 309 -18 5 -5.50 2138819 7520 206.99 328 329 278 376 278 327 284.42 0.00 0 0 371 348 318 295 265 334 281 217 49 500 190 1 1 43486252 134 -2.32 2.01 12 0.02 -133.00 154.00 500 20240223 -38.20 265 20250123 16.60 385 -19.74 20250210 265 16.60 20250123 500 -38.20 20240223 265 16.60 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N