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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131047,57,100.00,KONEX,,,N,N,N,N, ,N,351,6,2,1.74,765205,2124,14.82,396,396,333,396,294,345,360.27,0.00,0,0,411,378,347,314,283,394,330,139,51,500,200,1,1,27866019,98,-2.26,-4.23,12,0.01,-155.00,-83.00,580,20240712,-39.48,180,20241205,95.00,467,-24.84,20250102,275,27.64,20250123,580,-39.48,20240712,180,95.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250218,121050,57,100.00,KONEX,,,N,N,N,N, ,N,378,33,2,9.57,733965,2035,14.20,396,396,333,396,294,345,360.67,0.00,0,0,411,378,347,314,283,394,330,139,51,500,200,1,1,27866019,105,-2.44,-4.55,12,0.01,-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
20250218,111047,57,100.00,KONEX,,,N,N,N,N, ,N,346,1,2,0.29,250749,706,4.93,396,396,333,396,294,345,355.17,0.00,0,0,411,378,347,314,283,394,330,139,51,500,200,1,1,27866019,96,-2.23,-4.17,12,0.00,-155.00,-83.00,580,20240712,-40.34,180,20241205,92.22,467,-25.91,20250102,275,25.82,20250123,580,-40.34,20240712,180,92.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250218,101047,57,100.00,KONEX,,,N,N,N,N, ,N,346,1,2,0.29,250749,706,4.93,396,396,333,396,294,345,355.17,0.00,0,0,411,378,347,314,283,394,330,139,51,500,200,1,1,27866019,96,-2.23,-4.17,12,0.00,-155.00,-83.00,580,20240712,-40.34,180,20241205,92.22,467,-25.91,20250102,275,25.82,20250123,580,-40.34,20240712,180,92.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250218,091050,57,100.00,KONEX,,,N,N,N,N, ,N,396,51,1,14.78,396,1,0.01,396,396,396,396,294,345,396.00,0.00,0,0,411,378,347,314,283,394,330,139,51,500,200,1,1,27866019,110,-2.55,-4.77,12,0.00,-155.00,-83.00,580,20240712,-31.72,180,20241205,120.00,467,-15.20,20250102,275,44.00,20250123,580,-31.72,20240712,180,120.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250217,161047,57,100.00,KONEX,,,N,N,N,N, ,N,345,5,2,1.47,5081819,14334,1447.88,340,380,316,391,289,340,354.53,0.00,0,0,379,359,320,300,261,369,310,139,51,500,200,1,1,27866019,96,-2.23,-4.16,12,0.05,-155.00,-83.00,580,20240712,-40.52,180,20241205,91.67,467,-26.12,20250102,275,25.45,20250123,580,-40.52,20240712,180,91.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250217,151045,57,100.00,KONEX,,,N,N,N,N, ,N,350,10,2,2.94,3525526,9852,995.15,340,380,316,391,289,340,357.85,0.00,0,0,379,359,320,300,261,369,310,139,51,500,200,1,1,27866019,98,-2.26,-4.22,12,0.04,-155.00,-83.00,580,20240712,-39.66,180,20241205,94.44,467,-25.05,20250102,275,27.27,20250123,580,-39.66,20240712,180,94.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250217,141043,57,100.00,KONEX,,,N,N,N,N, ,N,366,26,2,7.65,2475526,6852,692.12,340,380,316,391,289,340,361.29,0.00,0,0,379,359,320,300,261,369,310,139,51,500,200,1,1,27866019,102,-2.36,-4.41,12,0.02,-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
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 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
3 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
4 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
5 20250218 131047 57 100.00 KONEX N N N N N 351 6 2 1.74 765205 2124 14.82 396 396 333 396 294 345 360.27 0.00 0 0 411 378 347 314 283 394 330 139 51 500 200 1 1 27866019 98 -2.26 -4.23 12 0.01 -155.00 -83.00 580 20240712 -39.48 180 20241205 95.00 467 -24.84 20250102 275 27.64 20250123 580 -39.48 20240712 180 95.00 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
6 20250218 121050 57 100.00 KONEX N N N N N 378 33 2 9.57 733965 2035 14.20 396 396 333 396 294 345 360.67 0.00 0 0 411 378 347 314 283 394 330 139 51 500 200 1 1 27866019 105 -2.44 -4.55 12 0.01 -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
7 20250218 111047 57 100.00 KONEX N N N N N 346 1 2 0.29 250749 706 4.93 396 396 333 396 294 345 355.17 0.00 0 0 411 378 347 314 283 394 330 139 51 500 200 1 1 27866019 96 -2.23 -4.17 12 0.00 -155.00 -83.00 580 20240712 -40.34 180 20241205 92.22 467 -25.91 20250102 275 25.82 20250123 580 -40.34 20240712 180 92.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
8 20250218 101047 57 100.00 KONEX N N N N N 346 1 2 0.29 250749 706 4.93 396 396 333 396 294 345 355.17 0.00 0 0 411 378 347 314 283 394 330 139 51 500 200 1 1 27866019 96 -2.23 -4.17 12 0.00 -155.00 -83.00 580 20240712 -40.34 180 20241205 92.22 467 -25.91 20250102 275 25.82 20250123 580 -40.34 20240712 180 92.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
9 20250218 091050 57 100.00 KONEX N N N N N 396 51 1 14.78 396 1 0.01 396 396 396 396 294 345 396.00 0.00 0 0 411 378 347 314 283 394 330 139 51 500 200 1 1 27866019 110 -2.55 -4.77 12 0.00 -155.00 -83.00 580 20240712 -31.72 180 20241205 120.00 467 -15.20 20250102 275 44.00 20250123 580 -31.72 20240712 180 120.00 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
10 20250217 161047 57 100.00 KONEX N N N N N 345 5 2 1.47 5081819 14334 1447.88 340 380 316 391 289 340 354.53 0.00 0 0 379 359 320 300 261 369 310 139 51 500 200 1 1 27866019 96 -2.23 -4.16 12 0.05 -155.00 -83.00 580 20240712 -40.52 180 20241205 91.67 467 -26.12 20250102 275 25.45 20250123 580 -40.52 20240712 180 91.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
11 20250217 151045 57 100.00 KONEX N N N N N 350 10 2 2.94 3525526 9852 995.15 340 380 316 391 289 340 357.85 0.00 0 0 379 359 320 300 261 369 310 139 51 500 200 1 1 27866019 98 -2.26 -4.22 12 0.04 -155.00 -83.00 580 20240712 -39.66 180 20241205 94.44 467 -25.05 20250102 275 27.27 20250123 580 -39.66 20240712 180 94.44 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
12 20250217 141043 57 100.00 KONEX N N N N N 366 26 2 7.65 2475526 6852 692.12 340 380 316 391 289 340 361.29 0.00 0 0 379 359 320 300 261 369 310 139 51 500 200 1 1 27866019 102 -2.36 -4.41 12 0.02 -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