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
288490/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
20250219,161108,53,100.00,KONEX,,,N,N,N,N, ,N,114,-9,5,-7.32,12841056,117593,123.39,140,140,105,141,105,123,109.20,0.00,0,0,172,147,135,110,98,141,104,17,18,100,70,1,1,17471577,20,-2.24,5.18,12,0.67,-51.00,22.00,457,20240603,-75.05,51,20241028,123.53,160,-28.75,20250218,54,111.11,20250103,330,-65.45,20240716,41,178.05,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20250219,151111,53,100.00,KONEX,,,N,N,N,N, ,N,114,-9,5,-7.32,12756126,116848,122.61,140,140,105,141,105,123,109.17,0.00,0,0,172,147,135,110,98,141,104,17,18,100,70,1,1,17471577,20,-2.24,5.18,12,0.67,-51.00,22.00,457,20240603,-75.05,51,20241028,123.53,160,-28.75,20250218,54,111.11,20250103,330,-65.45,20240716,41,178.05,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20250219,141107,53,100.00,KONEX,,,N,N,N,N, ,N,115,-8,5,-6.50,10653732,96827,101.60,140,140,105,141,105,123,110.03,0.00,0,0,172,147,135,110,98,141,104,17,18,100,70,1,1,17471577,20,-2.25,5.23,12,0.55,-51.00,22.00,457,20240603,-74.84,51,20241028,125.49,160,-28.12,20250218,54,112.96,20250103,330,-65.15,20240716,41,180.49,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20250219,131108,53,100.00,KONEX,,,N,N,N,N, ,N,117,-6,5,-4.88,10647454,96772,101.54,140,140,105,141,105,123,110.03,0.00,0,0,172,147,135,110,98,141,104,17,18,100,70,1,1,17471577,20,-2.29,5.32,12,0.55,-51.00,22.00,457,20240603,-74.40,51,20241028,129.41,160,-26.88,20250218,54,116.67,20250103,330,-64.55,20240716,41,185.37,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20250219,121107,53,100.00,KONEX,,,N,N,N,N, ,N,120,-3,5,-2.44,10520755,95689,100.41,140,140,105,141,105,123,109.95,0.00,0,0,172,147,135,110,98,141,104,17,18,100,70,1,1,17471577,21,-2.35,5.45,12,0.55,-51.00,22.00,457,20240603,-73.74,51,20241028,135.29,160,-25.00,20250218,54,122.22,20250103,330,-63.64,20240716,41,192.68,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20250219,111108,53,100.00,KONEX,,,N,N,N,N, ,N,106,-17,5,-13.82,7702480,68899,72.30,140,140,105,141,105,123,111.79,0.00,0,0,172,147,135,110,98,141,104,17,18,100,70,1,1,17471577,19,-2.08,4.82,12,0.39,-51.00,22.00,457,20240603,-76.81,51,20241028,107.84,160,-33.75,20250218,54,96.30,20250103,330,-67.88,20240716,41,158.54,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20250219,101109,53,100.00,KONEX,,,N,N,N,N, ,N,119,-4,5,-3.25,6532064,57859,60.71,140,140,105,141,105,123,112.90,0.00,0,0,172,147,135,110,98,141,104,17,18,100,70,1,1,17471577,21,-2.33,5.41,12,0.33,-51.00,22.00,457,20240603,-73.96,51,20241028,133.33,160,-25.62,20250218,54,120.37,20250103,330,-63.94,20240716,41,190.24,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20250219,091110,53,100.00,KONEX,,,N,N,N,N, ,N,123,0,3,0.00,1510331,10812,11.34,140,140,123,141,105,123,139.69,0.00,0,0,172,147,135,110,98,141,104,17,18,100,70,1,1,17471577,21,-2.41,5.59,12,0.06,-51.00,22.00,457,20240603,-73.09,51,20241028,141.18,160,-23.12,20250218,54,127.78,20250103,330,-62.73,20240716,41,200.00,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20250218,161104,53,100.00,KONEX,,,N,N,N,N, ,N,123,-21,4,-14.58,13607009,95302,0.00,160,160,123,165,123,144,142.78,0.00,0,0,144,144,144,144,144,144,144,17,21,100,80,1,1,17471577,21,-2.41,5.59,12,0.55,-51.00,22.00,457,20240603,-73.09,51,20241028,141.18,160,-23.12,20250218,54,127.78,20250103,330,-62.73,20240716,41,200.00,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20250218,151106,53,100.00,KONEX,,,N,N,N,N, ,N,123,-21,4,-14.58,13600859,95252,0.00,160,160,123,165,123,144,142.79,0.00,0,0,144,144,144,144,144,144,144,17,21,100,80,1,1,17471577,21,-2.41,5.59,12,0.55,-51.00,22.00,457,20240603,-73.09,51,20241028,141.18,160,-23.12,20250218,54,127.78,20250103,330,-62.73,20240716,41,200.00,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20250218,141107,53,100.00,KONEX,,,N,N,N,N, ,N,123,-21,4,-14.58,13577489,95062,0.00,160,160,123,165,123,144,142.83,0.00,0,0,144,144,144,144,144,144,144,17,21,100,80,1,1,17471577,21,-2.41,5.59,12,0.54,-51.00,22.00,457,20240603,-73.09,51,20241028,141.18,160,-23.12,20250218,54,127.78,20250103,330,-62.73,20240716,41,200.00,20240315,0.00,N,288490,100,17 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 161108 53 100.00 KONEX N N N N N 114 -9 5 -7.32 12841056 117593 123.39 140 140 105 141 105 123 109.20 0.00 0 0 172 147 135 110 98 141 104 17 18 100 70 1 1 17471577 20 -2.24 5.18 12 0.67 -51.00 22.00 457 20240603 -75.05 51 20241028 123.53 160 -28.75 20250218 54 111.11 20250103 330 -65.45 20240716 41 178.05 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
3 20250219 151111 53 100.00 KONEX N N N N N 114 -9 5 -7.32 12756126 116848 122.61 140 140 105 141 105 123 109.17 0.00 0 0 172 147 135 110 98 141 104 17 18 100 70 1 1 17471577 20 -2.24 5.18 12 0.67 -51.00 22.00 457 20240603 -75.05 51 20241028 123.53 160 -28.75 20250218 54 111.11 20250103 330 -65.45 20240716 41 178.05 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
4 20250219 141107 53 100.00 KONEX N N N N N 115 -8 5 -6.50 10653732 96827 101.60 140 140 105 141 105 123 110.03 0.00 0 0 172 147 135 110 98 141 104 17 18 100 70 1 1 17471577 20 -2.25 5.23 12 0.55 -51.00 22.00 457 20240603 -74.84 51 20241028 125.49 160 -28.12 20250218 54 112.96 20250103 330 -65.15 20240716 41 180.49 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
5 20250219 131108 53 100.00 KONEX N N N N N 117 -6 5 -4.88 10647454 96772 101.54 140 140 105 141 105 123 110.03 0.00 0 0 172 147 135 110 98 141 104 17 18 100 70 1 1 17471577 20 -2.29 5.32 12 0.55 -51.00 22.00 457 20240603 -74.40 51 20241028 129.41 160 -26.88 20250218 54 116.67 20250103 330 -64.55 20240716 41 185.37 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
6 20250219 121107 53 100.00 KONEX N N N N N 120 -3 5 -2.44 10520755 95689 100.41 140 140 105 141 105 123 109.95 0.00 0 0 172 147 135 110 98 141 104 17 18 100 70 1 1 17471577 21 -2.35 5.45 12 0.55 -51.00 22.00 457 20240603 -73.74 51 20241028 135.29 160 -25.00 20250218 54 122.22 20250103 330 -63.64 20240716 41 192.68 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
7 20250219 111108 53 100.00 KONEX N N N N N 106 -17 5 -13.82 7702480 68899 72.30 140 140 105 141 105 123 111.79 0.00 0 0 172 147 135 110 98 141 104 17 18 100 70 1 1 17471577 19 -2.08 4.82 12 0.39 -51.00 22.00 457 20240603 -76.81 51 20241028 107.84 160 -33.75 20250218 54 96.30 20250103 330 -67.88 20240716 41 158.54 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
8 20250219 101109 53 100.00 KONEX N N N N N 119 -4 5 -3.25 6532064 57859 60.71 140 140 105 141 105 123 112.90 0.00 0 0 172 147 135 110 98 141 104 17 18 100 70 1 1 17471577 21 -2.33 5.41 12 0.33 -51.00 22.00 457 20240603 -73.96 51 20241028 133.33 160 -25.62 20250218 54 120.37 20250103 330 -63.94 20240716 41 190.24 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
9 20250219 091110 53 100.00 KONEX N N N N N 123 0 3 0.00 1510331 10812 11.34 140 140 123 141 105 123 139.69 0.00 0 0 172 147 135 110 98 141 104 17 18 100 70 1 1 17471577 21 -2.41 5.59 12 0.06 -51.00 22.00 457 20240603 -73.09 51 20241028 141.18 160 -23.12 20250218 54 127.78 20250103 330 -62.73 20240716 41 200.00 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
10 20250218 161104 53 100.00 KONEX N N N N N 123 -21 4 -14.58 13607009 95302 0.00 160 160 123 165 123 144 142.78 0.00 0 0 144 144 144 144 144 144 144 17 21 100 80 1 1 17471577 21 -2.41 5.59 12 0.55 -51.00 22.00 457 20240603 -73.09 51 20241028 141.18 160 -23.12 20250218 54 127.78 20250103 330 -62.73 20240716 41 200.00 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
11 20250218 151106 53 100.00 KONEX N N N N N 123 -21 4 -14.58 13600859 95252 0.00 160 160 123 165 123 144 142.79 0.00 0 0 144 144 144 144 144 144 144 17 21 100 80 1 1 17471577 21 -2.41 5.59 12 0.55 -51.00 22.00 457 20240603 -73.09 51 20241028 141.18 160 -23.12 20250218 54 127.78 20250103 330 -62.73 20240716 41 200.00 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
12 20250218 141107 53 100.00 KONEX N N N N N 123 -21 4 -14.58 13577489 95062 0.00 160 160 123 165 123 144 142.83 0.00 0 0 144 144 144 144 144 144 144 17 21 100 80 1 1 17471577 21 -2.41 5.59 12 0.54 -51.00 22.00 457 20240603 -73.09 51 20241028 141.18 160 -23.12 20250218 54 127.78 20250103 330 -62.73 20240716 41 200.00 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N