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
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
20250219,161022,53,100.00,KONEX,,,N,N,N,N, ,N,373,25,2,7.18,278133618,760816,106.48,347,385,341,400,296,348,365.57,0.00,0,0,384,365,329,310,274,375,320,84,52,200,220,1,1,42018262,157,-2.42,2.85,12,1.81,-154.00,131.00,1239,20240213,-69.90,175,20250205,113.14,385,-3.12,20250219,175,113.14,20250205,1200,-68.92,20240226,175,113.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250219,151026,53,100.00,KONEX,,,N,N,N,N, ,N,370,22,2,6.32,269460341,737446,103.21,347,385,341,400,296,348,365.40,0.00,0,0,384,365,329,310,274,375,320,84,52,200,220,1,1,42018262,155,-2.40,2.82,12,1.76,-154.00,131.00,1239,20240213,-70.14,175,20250205,111.43,385,-3.90,20250219,175,111.43,20250205,1200,-69.17,20240226,175,111.43,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250219,141022,53,100.00,KONEX,,,N,N,N,N, ,N,360,12,2,3.45,238748668,654396,91.59,347,385,341,400,296,348,364.84,0.00,0,0,384,365,329,310,274,375,320,84,52,200,220,1,1,42018262,151,-2.34,2.75,12,1.56,-154.00,131.00,1239,20240213,-70.94,175,20250205,105.71,385,-6.49,20250219,175,105.71,20250205,1200,-70.00,20240226,175,105.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250219,131023,53,100.00,KONEX,,,N,N,N,N, ,N,375,27,2,7.76,198942137,544431,76.20,347,385,341,400,296,348,365.41,0.00,0,0,384,365,329,310,274,375,320,84,52,200,220,1,1,42018262,158,-2.44,2.86,12,1.30,-154.00,131.00,1239,20240213,-69.73,175,20250205,114.29,385,-2.60,20250219,175,114.29,20250205,1200,-68.75,20240226,175,114.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250219,121022,53,100.00,KONEX,,,N,N,N,N, ,N,383,35,2,10.06,177014855,485739,67.98,347,383,341,400,296,348,364.42,0.00,0,0,384,365,329,310,274,375,320,84,52,200,220,1,1,42018262,161,-2.49,2.92,12,1.16,-154.00,131.00,1239,20240213,-69.09,175,20250205,118.86,383,0.00,20250219,175,118.86,20250205,1200,-68.08,20240226,175,118.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250219,111023,53,100.00,KONEX,,,N,N,N,N, ,N,359,11,2,3.16,130304432,359390,50.30,347,378,341,400,296,348,362.57,0.00,0,0,384,365,329,310,274,375,320,84,52,200,220,1,1,42018262,151,-2.33,2.74,12,0.86,-154.00,131.00,1239,20240213,-71.03,175,20250205,105.14,378,-5.03,20250219,175,105.14,20250205,1200,-70.08,20240226,175,105.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250219,101024,53,100.00,KONEX,,,N,N,N,N, ,N,373,25,2,7.18,114835378,315639,44.18,347,378,341,400,296,348,363.82,0.00,0,0,384,365,329,310,274,375,320,84,52,200,220,1,1,42018262,157,-2.42,2.85,12,0.75,-154.00,131.00,1239,20240213,-69.90,175,20250205,113.14,378,-1.32,20250219,175,113.14,20250205,1200,-68.92,20240226,175,113.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250219,091024,53,100.00,KONEX,,,N,N,N,N, ,N,347,-1,5,-0.29,14722783,42660,5.97,347,348,341,400,296,348,345.12,0.00,0,0,384,365,329,310,274,375,320,84,52,200,220,1,1,42018262,146,-2.25,2.65,12,0.10,-154.00,131.00,1239,20240213,-71.99,175,20250205,98.29,359,-3.34,20250217,175,98.29,20250205,1200,-71.08,20240226,175,98.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250218,161019,53,100.00,KONEX,,,N,N,N,N, ,N,348,21,2,6.42,231363306,714491,74.77,327,348,293,376,278,327,323.82,0.00,0,0,403,365,321,283,239,343,261,84,49,200,200,1,1,42018262,146,-2.26,2.66,12,1.70,-154.00,131.00,1239,20240213,-71.91,175,20250205,98.86,359,-3.06,20250217,175,98.86,20250205,1200,-71.00,20240226,175,98.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250218,151022,53,100.00,KONEX,,,N,N,N,N, ,N,339,12,2,3.67,194227745,606139,63.43,327,341,293,376,278,327,320.43,0.00,0,0,403,365,321,283,239,343,261,84,49,200,200,1,1,42018262,142,-2.20,2.59,12,1.44,-154.00,131.00,1239,20240213,-72.64,175,20250205,93.71,359,-5.57,20250217,175,93.71,20250205,1200,-71.75,20240226,175,93.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250218,141022,53,100.00,KONEX,,,N,N,N,N, ,N,326,-1,5,-0.31,150201296,473361,49.54,327,341,293,376,278,327,317.31,0.00,0,0,403,365,321,283,239,343,261,84,49,200,200,1,1,42018262,137,-2.12,2.49,12,1.13,-154.00,131.00,1239,20240213,-73.69,175,20250205,86.29,359,-9.19,20250217,175,86.29,20250205,1200,-72.83,20240226,175,86.29,20250205,0.00,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 20250219 161022 53 100.00 KONEX N N N N N 373 25 2 7.18 278133618 760816 106.48 347 385 341 400 296 348 365.57 0.00 0 0 384 365 329 310 274 375 320 84 52 200 220 1 1 42018262 157 -2.42 2.85 12 1.81 -154.00 131.00 1239 20240213 -69.90 175 20250205 113.14 385 -3.12 20250219 175 113.14 20250205 1200 -68.92 20240226 175 113.14 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
3 20250219 151026 53 100.00 KONEX N N N N N 370 22 2 6.32 269460341 737446 103.21 347 385 341 400 296 348 365.40 0.00 0 0 384 365 329 310 274 375 320 84 52 200 220 1 1 42018262 155 -2.40 2.82 12 1.76 -154.00 131.00 1239 20240213 -70.14 175 20250205 111.43 385 -3.90 20250219 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
4 20250219 141022 53 100.00 KONEX N N N N N 360 12 2 3.45 238748668 654396 91.59 347 385 341 400 296 348 364.84 0.00 0 0 384 365 329 310 274 375 320 84 52 200 220 1 1 42018262 151 -2.34 2.75 12 1.56 -154.00 131.00 1239 20240213 -70.94 175 20250205 105.71 385 -6.49 20250219 175 105.71 20250205 1200 -70.00 20240226 175 105.71 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
5 20250219 131023 53 100.00 KONEX N N N N N 375 27 2 7.76 198942137 544431 76.20 347 385 341 400 296 348 365.41 0.00 0 0 384 365 329 310 274 375 320 84 52 200 220 1 1 42018262 158 -2.44 2.86 12 1.30 -154.00 131.00 1239 20240213 -69.73 175 20250205 114.29 385 -2.60 20250219 175 114.29 20250205 1200 -68.75 20240226 175 114.29 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
6 20250219 121022 53 100.00 KONEX N N N N N 383 35 2 10.06 177014855 485739 67.98 347 383 341 400 296 348 364.42 0.00 0 0 384 365 329 310 274 375 320 84 52 200 220 1 1 42018262 161 -2.49 2.92 12 1.16 -154.00 131.00 1239 20240213 -69.09 175 20250205 118.86 383 0.00 20250219 175 118.86 20250205 1200 -68.08 20240226 175 118.86 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
7 20250219 111023 53 100.00 KONEX N N N N N 359 11 2 3.16 130304432 359390 50.30 347 378 341 400 296 348 362.57 0.00 0 0 384 365 329 310 274 375 320 84 52 200 220 1 1 42018262 151 -2.33 2.74 12 0.86 -154.00 131.00 1239 20240213 -71.03 175 20250205 105.14 378 -5.03 20250219 175 105.14 20250205 1200 -70.08 20240226 175 105.14 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
8 20250219 101024 53 100.00 KONEX N N N N N 373 25 2 7.18 114835378 315639 44.18 347 378 341 400 296 348 363.82 0.00 0 0 384 365 329 310 274 375 320 84 52 200 220 1 1 42018262 157 -2.42 2.85 12 0.75 -154.00 131.00 1239 20240213 -69.90 175 20250205 113.14 378 -1.32 20250219 175 113.14 20250205 1200 -68.92 20240226 175 113.14 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
9 20250219 091024 53 100.00 KONEX N N N N N 347 -1 5 -0.29 14722783 42660 5.97 347 348 341 400 296 348 345.12 0.00 0 0 384 365 329 310 274 375 320 84 52 200 220 1 1 42018262 146 -2.25 2.65 12 0.10 -154.00 131.00 1239 20240213 -71.99 175 20250205 98.29 359 -3.34 20250217 175 98.29 20250205 1200 -71.08 20240226 175 98.29 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
10 20250218 161019 53 100.00 KONEX N N N N N 348 21 2 6.42 231363306 714491 74.77 327 348 293 376 278 327 323.82 0.00 0 0 403 365 321 283 239 343 261 84 49 200 200 1 1 42018262 146 -2.26 2.66 12 1.70 -154.00 131.00 1239 20240213 -71.91 175 20250205 98.86 359 -3.06 20250217 175 98.86 20250205 1200 -71.00 20240226 175 98.86 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
11 20250218 151022 53 100.00 KONEX N N N N N 339 12 2 3.67 194227745 606139 63.43 327 341 293 376 278 327 320.43 0.00 0 0 403 365 321 283 239 343 261 84 49 200 200 1 1 42018262 142 -2.20 2.59 12 1.44 -154.00 131.00 1239 20240213 -72.64 175 20250205 93.71 359 -5.57 20250217 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
12 20250218 141022 53 100.00 KONEX N N N N N 326 -1 5 -0.31 150201296 473361 49.54 327 341 293 376 278 327 317.31 0.00 0 0 403 365 321 283 239 343 261 84 49 200 200 1 1 42018262 137 -2.12 2.49 12 1.13 -154.00 131.00 1239 20240213 -73.69 175 20250205 86.29 359 -9.19 20250217 175 86.29 20250205 1200 -72.83 20240226 175 86.29 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N