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
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
20250219,161040,57,100.00,KONEX,,,N,N,N,N, ,N,296,3,2,1.02,2506313,10021,156.33,300,308,250,336,250,293,250.11,0.00,0,0,326,309,278,261,230,294,246,10,43,100,170,1,1,9994242,30,-3.05,3.44,12,0.10,-97.00,86.00,770,20240514,-61.56,203,20241205,45.81,400,-26.00,20250102,203,45.81,20250114,770,-61.56,20240514,203,45.81,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250219,151044,57,100.00,KONEX,,,N,N,N,N, ,N,300,7,2,2.39,2506017,10020,156.32,300,308,250,336,250,293,250.10,0.00,0,0,326,309,278,261,230,294,246,10,43,100,170,1,1,9994242,30,-3.09,3.49,12,0.10,-97.00,86.00,770,20240514,-61.04,203,20241205,47.78,400,-25.00,20250102,203,47.78,20250114,770,-61.04,20240514,203,47.78,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250219,141040,57,100.00,KONEX,,,N,N,N,N, ,N,250,-43,4,-14.68,332992,1329,20.73,300,308,250,336,250,293,250.56,0.00,0,0,326,309,278,261,230,294,246,10,43,100,170,1,1,9994242,25,-2.58,2.91,12,0.01,-97.00,86.00,770,20240514,-67.53,203,20241205,23.15,400,-37.50,20250102,203,23.15,20250114,770,-67.53,20240514,203,23.15,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250219,131041,57,100.00,KONEX,,,N,N,N,N, ,N,250,-43,4,-14.68,332992,1329,20.73,300,308,250,336,250,293,250.56,0.00,0,0,326,309,278,261,230,294,246,10,43,100,170,1,1,9994242,25,-2.58,2.91,12,0.01,-97.00,86.00,770,20240514,-67.53,203,20241205,23.15,400,-37.50,20250102,203,23.15,20250114,770,-67.53,20240514,203,23.15,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250219,121040,57,100.00,KONEX,,,N,N,N,N, ,N,250,-43,4,-14.68,70492,279,4.35,300,308,250,336,250,293,252.66,0.00,0,0,326,309,278,261,230,294,246,10,43,100,170,1,1,9994242,25,-2.58,2.91,12,0.00,-97.00,86.00,770,20240514,-67.53,203,20241205,23.15,400,-37.50,20250102,203,23.15,20250114,770,-67.53,20240514,203,23.15,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250219,111041,57,100.00,KONEX,,,N,N,N,N, ,N,308,15,2,5.12,4207,14,0.22,300,308,299,336,250,293,300.50,0.00,0,0,326,309,278,261,230,294,246,10,43,100,170,1,1,9994242,31,-3.18,3.58,12,0.00,-97.00,86.00,770,20240514,-60.00,203,20241205,51.72,400,-23.00,20250102,203,51.72,20250114,770,-60.00,20240514,203,51.72,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250219,101041,57,100.00,KONEX,,,N,N,N,N, ,N,300,7,2,2.39,600,2,0.03,300,300,300,336,250,293,300.00,0.00,0,0,326,309,278,261,230,294,246,10,43,100,170,1,1,9994242,30,-3.09,3.49,12,0.00,-97.00,86.00,770,20240514,-61.04,203,20241205,47.78,400,-25.00,20250102,203,47.78,20250114,770,-61.04,20240514,203,47.78,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250219,091043,57,100.00,KONEX,,,N,N,N,N, ,N,293,0,3,0.00,0,0,0.00,0,0,0,336,250,293,0.00,0.00,0,0,326,309,278,261,230,294,246,10,43,100,170,1,1,9994242,29,-3.02,3.41,12,0.00,-97.00,86.00,770,20240514,-61.95,203,20241205,44.33,400,-26.75,20250102,203,44.33,20250114,770,-61.95,20240514,203,44.33,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250218,161037,57,100.00,KONEX,,,N,N,N,N, ,N,293,3,2,1.03,1634334,6410,212.74,295,295,247,333,247,290,254.97,0.00,0,0,327,308,280,261,233,294,247,10,43,100,170,1,1,9994242,29,-3.02,3.41,12,0.06,-97.00,86.00,770,20240514,-61.95,203,20241205,44.33,400,-26.75,20250102,203,44.33,20250114,770,-61.95,20240514,203,44.33,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250218,151039,57,100.00,KONEX,,,N,N,N,N, ,N,293,3,2,1.03,1634334,6410,212.74,295,295,247,333,247,290,254.97,0.00,0,0,327,308,280,261,233,294,247,10,43,100,170,1,1,9994242,29,-3.02,3.41,12,0.06,-97.00,86.00,770,20240514,-61.95,203,20241205,44.33,400,-26.75,20250102,203,44.33,20250114,770,-61.95,20240514,203,44.33,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250218,141040,57,100.00,KONEX,,,N,N,N,N, ,N,293,3,2,1.03,1634334,6410,212.74,295,295,247,333,247,290,254.97,0.00,0,0,327,308,280,261,233,294,247,10,43,100,170,1,1,9994242,29,-3.02,3.41,12,0.06,-97.00,86.00,770,20240514,-61.95,203,20241205,44.33,400,-26.75,20250102,203,44.33,20250114,770,-61.95,20240514,203,44.33,20241205,0.00,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 20250219 161040 57 100.00 KONEX N N N N N 296 3 2 1.02 2506313 10021 156.33 300 308 250 336 250 293 250.11 0.00 0 0 326 309 278 261 230 294 246 10 43 100 170 1 1 9994242 30 -3.05 3.44 12 0.10 -97.00 86.00 770 20240514 -61.56 203 20241205 45.81 400 -26.00 20250102 203 45.81 20250114 770 -61.56 20240514 203 45.81 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
3 20250219 151044 57 100.00 KONEX N N N N N 300 7 2 2.39 2506017 10020 156.32 300 308 250 336 250 293 250.10 0.00 0 0 326 309 278 261 230 294 246 10 43 100 170 1 1 9994242 30 -3.09 3.49 12 0.10 -97.00 86.00 770 20240514 -61.04 203 20241205 47.78 400 -25.00 20250102 203 47.78 20250114 770 -61.04 20240514 203 47.78 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
4 20250219 141040 57 100.00 KONEX N N N N N 250 -43 4 -14.68 332992 1329 20.73 300 308 250 336 250 293 250.56 0.00 0 0 326 309 278 261 230 294 246 10 43 100 170 1 1 9994242 25 -2.58 2.91 12 0.01 -97.00 86.00 770 20240514 -67.53 203 20241205 23.15 400 -37.50 20250102 203 23.15 20250114 770 -67.53 20240514 203 23.15 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
5 20250219 131041 57 100.00 KONEX N N N N N 250 -43 4 -14.68 332992 1329 20.73 300 308 250 336 250 293 250.56 0.00 0 0 326 309 278 261 230 294 246 10 43 100 170 1 1 9994242 25 -2.58 2.91 12 0.01 -97.00 86.00 770 20240514 -67.53 203 20241205 23.15 400 -37.50 20250102 203 23.15 20250114 770 -67.53 20240514 203 23.15 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
6 20250219 121040 57 100.00 KONEX N N N N N 250 -43 4 -14.68 70492 279 4.35 300 308 250 336 250 293 252.66 0.00 0 0 326 309 278 261 230 294 246 10 43 100 170 1 1 9994242 25 -2.58 2.91 12 0.00 -97.00 86.00 770 20240514 -67.53 203 20241205 23.15 400 -37.50 20250102 203 23.15 20250114 770 -67.53 20240514 203 23.15 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
7 20250219 111041 57 100.00 KONEX N N N N N 308 15 2 5.12 4207 14 0.22 300 308 299 336 250 293 300.50 0.00 0 0 326 309 278 261 230 294 246 10 43 100 170 1 1 9994242 31 -3.18 3.58 12 0.00 -97.00 86.00 770 20240514 -60.00 203 20241205 51.72 400 -23.00 20250102 203 51.72 20250114 770 -60.00 20240514 203 51.72 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
8 20250219 101041 57 100.00 KONEX N N N N N 300 7 2 2.39 600 2 0.03 300 300 300 336 250 293 300.00 0.00 0 0 326 309 278 261 230 294 246 10 43 100 170 1 1 9994242 30 -3.09 3.49 12 0.00 -97.00 86.00 770 20240514 -61.04 203 20241205 47.78 400 -25.00 20250102 203 47.78 20250114 770 -61.04 20240514 203 47.78 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
9 20250219 091043 57 100.00 KONEX N N N N N 293 0 3 0.00 0 0 0.00 0 0 0 336 250 293 0.00 0.00 0 0 326 309 278 261 230 294 246 10 43 100 170 1 1 9994242 29 -3.02 3.41 12 0.00 -97.00 86.00 770 20240514 -61.95 203 20241205 44.33 400 -26.75 20250102 203 44.33 20250114 770 -61.95 20240514 203 44.33 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
10 20250218 161037 57 100.00 KONEX N N N N N 293 3 2 1.03 1634334 6410 212.74 295 295 247 333 247 290 254.97 0.00 0 0 327 308 280 261 233 294 247 10 43 100 170 1 1 9994242 29 -3.02 3.41 12 0.06 -97.00 86.00 770 20240514 -61.95 203 20241205 44.33 400 -26.75 20250102 203 44.33 20250114 770 -61.95 20240514 203 44.33 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
11 20250218 151039 57 100.00 KONEX N N N N N 293 3 2 1.03 1634334 6410 212.74 295 295 247 333 247 290 254.97 0.00 0 0 327 308 280 261 233 294 247 10 43 100 170 1 1 9994242 29 -3.02 3.41 12 0.06 -97.00 86.00 770 20240514 -61.95 203 20241205 44.33 400 -26.75 20250102 203 44.33 20250114 770 -61.95 20240514 203 44.33 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
12 20250218 141040 57 100.00 KONEX N N N N N 293 3 2 1.03 1634334 6410 212.74 295 295 247 333 247 290 254.97 0.00 0 0 327 308 280 261 233 294 247 10 43 100 170 1 1 9994242 29 -3.02 3.41 12 0.06 -97.00 86.00 770 20240514 -61.95 203 20241205 44.33 400 -26.75 20250102 203 44.33 20250114 770 -61.95 20240514 203 44.33 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N