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
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
20250219,161050,57,100.00,KONEX,,,N,N,N,N, ,N,368,14,2,3.95,7753168,20482,61.45,330,400,330,407,301,354,378.54,0.00,0,0,424,389,361,326,298,375,312,139,53,500,210,1,1,27866019,103,-2.37,-4.43,12,0.07,-155.00,-83.00,580,20240712,-36.55,180,20241205,104.44,467,-21.20,20250102,275,33.82,20250123,580,-36.55,20240712,180,104.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250219,151054,57,100.00,KONEX,,,N,N,N,N, ,N,378,24,2,6.78,7278552,19195,57.59,330,400,330,407,301,354,379.19,0.00,0,0,424,389,361,326,298,375,312,139,53,500,210,1,1,27866019,105,-2.44,-4.55,12,0.07,-155.00,-83.00,580,20240712,-34.83,180,20241205,110.00,467,-19.06,20250102,275,37.45,20250123,580,-34.83,20240712,180,110.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250219,141050,57,100.00,KONEX,,,N,N,N,N, ,N,366,12,2,3.39,7278174,19194,57.59,330,400,330,407,301,354,379.19,0.00,0,0,424,389,361,326,298,375,312,139,53,500,210,1,1,27866019,102,-2.36,-4.41,12,0.07,-155.00,-83.00,580,20240712,-36.90,180,20241205,103.33,467,-21.63,20250102,275,33.09,20250123,580,-36.90,20240712,180,103.33,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250219,131051,57,100.00,KONEX,,,N,N,N,N, ,N,379,25,2,7.06,7276304,19189,57.57,330,400,330,407,301,354,379.19,0.00,0,0,424,389,361,326,298,375,312,139,53,500,210,1,1,27866019,106,-2.45,-4.57,12,0.07,-155.00,-83.00,580,20240712,-34.66,180,20241205,110.56,467,-18.84,20250102,275,37.82,20250123,580,-34.66,20240712,180,110.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250219,121050,57,100.00,KONEX,,,N,N,N,N, ,N,379,25,2,7.06,6962133,18360,55.09,330,400,330,407,301,354,379.20,0.00,0,0,424,389,361,326,298,375,312,139,53,500,210,1,1,27866019,106,-2.45,-4.57,12,0.07,-155.00,-83.00,580,20240712,-34.66,180,20241205,110.56,467,-18.84,20250102,275,37.82,20250123,580,-34.66,20240712,180,110.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250219,111051,57,100.00,KONEX,,,N,N,N,N, ,N,379,25,2,7.06,4455402,11743,35.23,330,400,330,407,301,354,379.41,0.00,0,0,424,389,361,326,298,375,312,139,53,500,210,1,1,27866019,106,-2.45,-4.57,12,0.04,-155.00,-83.00,580,20240712,-34.66,180,20241205,110.56,467,-18.84,20250102,275,37.82,20250123,580,-34.66,20240712,180,110.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250219,101052,57,100.00,KONEX,,,N,N,N,N, ,N,361,7,2,1.98,3883645,10234,30.71,330,400,330,407,301,354,379.48,0.00,0,0,424,389,361,326,298,375,312,139,53,500,210,1,1,27866019,101,-2.33,-4.35,12,0.04,-155.00,-83.00,580,20240712,-37.76,180,20241205,100.56,467,-22.70,20250102,275,31.27,20250123,580,-37.76,20240712,180,100.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250219,091053,57,100.00,KONEX,,,N,N,N,N, ,N,355,1,2,0.28,34509,104,0.31,330,400,330,407,301,354,331.82,0.00,0,0,424,389,361,326,298,375,312,139,53,500,210,1,1,27866019,99,-2.29,-4.28,12,0.00,-155.00,-83.00,580,20240712,-38.79,180,20241205,97.22,467,-23.98,20250102,275,29.09,20250123,580,-38.79,20240712,180,97.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250218,161047,57,100.00,KONEX,,,N,N,N,N, ,N,354,9,2,2.61,12466545,33329,232.52,396,396,333,396,294,345,374.04,0.00,0,0,411,378,347,314,283,394,330,139,51,500,200,1,1,27866019,99,-2.28,-4.27,12,0.12,-155.00,-83.00,580,20240712,-38.97,180,20241205,96.67,467,-24.20,20250102,275,28.73,20250123,580,-38.97,20240712,180,96.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250218,151049,57,100.00,KONEX,,,N,N,N,N, ,N,352,7,2,2.03,12044814,32180,224.50,396,396,333,396,294,345,374.30,0.00,0,0,411,378,347,314,283,394,330,139,51,500,200,1,1,27866019,98,-2.27,-4.24,12,0.12,-155.00,-83.00,580,20240712,-39.31,180,20241205,95.56,467,-24.63,20250102,275,28.00,20250123,580,-39.31,20240712,180,95.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250218,141050,57,100.00,KONEX,,,N,N,N,N, ,N,369,24,2,6.96,11711348,31276,218.19,396,396,333,396,294,345,374.45,0.00,0,0,411,378,347,314,283,394,330,139,51,500,200,1,1,27866019,103,-2.38,-4.45,12,0.11,-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
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 161050 57 100.00 KONEX N N N N N 368 14 2 3.95 7753168 20482 61.45 330 400 330 407 301 354 378.54 0.00 0 0 424 389 361 326 298 375 312 139 53 500 210 1 1 27866019 103 -2.37 -4.43 12 0.07 -155.00 -83.00 580 20240712 -36.55 180 20241205 104.44 467 -21.20 20250102 275 33.82 20250123 580 -36.55 20240712 180 104.44 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
3 20250219 151054 57 100.00 KONEX N N N N N 378 24 2 6.78 7278552 19195 57.59 330 400 330 407 301 354 379.19 0.00 0 0 424 389 361 326 298 375 312 139 53 500 210 1 1 27866019 105 -2.44 -4.55 12 0.07 -155.00 -83.00 580 20240712 -34.83 180 20241205 110.00 467 -19.06 20250102 275 37.45 20250123 580 -34.83 20240712 180 110.00 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
4 20250219 141050 57 100.00 KONEX N N N N N 366 12 2 3.39 7278174 19194 57.59 330 400 330 407 301 354 379.19 0.00 0 0 424 389 361 326 298 375 312 139 53 500 210 1 1 27866019 102 -2.36 -4.41 12 0.07 -155.00 -83.00 580 20240712 -36.90 180 20241205 103.33 467 -21.63 20250102 275 33.09 20250123 580 -36.90 20240712 180 103.33 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
5 20250219 131051 57 100.00 KONEX N N N N N 379 25 2 7.06 7276304 19189 57.57 330 400 330 407 301 354 379.19 0.00 0 0 424 389 361 326 298 375 312 139 53 500 210 1 1 27866019 106 -2.45 -4.57 12 0.07 -155.00 -83.00 580 20240712 -34.66 180 20241205 110.56 467 -18.84 20250102 275 37.82 20250123 580 -34.66 20240712 180 110.56 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
6 20250219 121050 57 100.00 KONEX N N N N N 379 25 2 7.06 6962133 18360 55.09 330 400 330 407 301 354 379.20 0.00 0 0 424 389 361 326 298 375 312 139 53 500 210 1 1 27866019 106 -2.45 -4.57 12 0.07 -155.00 -83.00 580 20240712 -34.66 180 20241205 110.56 467 -18.84 20250102 275 37.82 20250123 580 -34.66 20240712 180 110.56 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
7 20250219 111051 57 100.00 KONEX N N N N N 379 25 2 7.06 4455402 11743 35.23 330 400 330 407 301 354 379.41 0.00 0 0 424 389 361 326 298 375 312 139 53 500 210 1 1 27866019 106 -2.45 -4.57 12 0.04 -155.00 -83.00 580 20240712 -34.66 180 20241205 110.56 467 -18.84 20250102 275 37.82 20250123 580 -34.66 20240712 180 110.56 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
8 20250219 101052 57 100.00 KONEX N N N N N 361 7 2 1.98 3883645 10234 30.71 330 400 330 407 301 354 379.48 0.00 0 0 424 389 361 326 298 375 312 139 53 500 210 1 1 27866019 101 -2.33 -4.35 12 0.04 -155.00 -83.00 580 20240712 -37.76 180 20241205 100.56 467 -22.70 20250102 275 31.27 20250123 580 -37.76 20240712 180 100.56 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
9 20250219 091053 57 100.00 KONEX N N N N N 355 1 2 0.28 34509 104 0.31 330 400 330 407 301 354 331.82 0.00 0 0 424 389 361 326 298 375 312 139 53 500 210 1 1 27866019 99 -2.29 -4.28 12 0.00 -155.00 -83.00 580 20240712 -38.79 180 20241205 97.22 467 -23.98 20250102 275 29.09 20250123 580 -38.79 20240712 180 97.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
10 20250218 161047 57 100.00 KONEX N N N N N 354 9 2 2.61 12466545 33329 232.52 396 396 333 396 294 345 374.04 0.00 0 0 411 378 347 314 283 394 330 139 51 500 200 1 1 27866019 99 -2.28 -4.27 12 0.12 -155.00 -83.00 580 20240712 -38.97 180 20241205 96.67 467 -24.20 20250102 275 28.73 20250123 580 -38.97 20240712 180 96.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
11 20250218 151049 57 100.00 KONEX N N N N N 352 7 2 2.03 12044814 32180 224.50 396 396 333 396 294 345 374.30 0.00 0 0 411 378 347 314 283 394 330 139 51 500 200 1 1 27866019 98 -2.27 -4.24 12 0.12 -155.00 -83.00 580 20240712 -39.31 180 20241205 95.56 467 -24.63 20250102 275 28.00 20250123 580 -39.31 20240712 180 95.56 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
12 20250218 141050 57 100.00 KONEX N N N N N 369 24 2 6.96 11711348 31276 218.19 396 396 333 396 294 345 374.45 0.00 0 0 411 378 347 314 283 394 330 139 51 500 200 1 1 27866019 103 -2.38 -4.45 12 0.11 -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