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
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
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
20250218,131104,53,100.00,KONEX,,,N,N,N,N, ,N,123,-21,4,-14.58,13533701,94706,0.00,160,160,123,165,123,144,142.90,0.00,0,0,144,144,144,144,144,144,144,17,21,100,80,1,1,17471577,21,-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
20250218,121107,53,100.00,KONEX,,,N,N,N,N, ,N,123,-21,4,-14.58,12265978,84475,0.00,160,160,123,165,123,144,145.20,0.00,0,0,144,144,144,144,144,144,144,17,21,100,80,1,1,17471577,21,-2.41,5.59,12,0.48,-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
20250218,111104,53,100.00,KONEX,,,N,N,N,N, ,N,123,-21,4,-14.58,11792428,80625,0.00,160,160,123,165,123,144,146.26,0.00,0,0,144,144,144,144,144,144,144,17,21,100,80,1,1,17471577,21,-2.41,5.59,12,0.46,-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
20250218,101104,53,100.00,KONEX,,,N,N,N,N, ,N,144,0,3,0.00,10146060,67300,0.00,160,160,125,165,123,144,150.76,0.00,0,0,144,144,144,144,144,144,144,17,21,100,80,1,1,17471577,25,-2.82,6.55,12,0.39,-51.00,22.00,457,20240603,-68.49,51,20241028,182.35,160,-10.00,20250218,54,166.67,20250103,330,-56.36,20240716,41,251.22,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20250218,091107,53,100.00,KONEX,,,N,N,N,N, ,N,160,16,2,11.11,4983840,31149,0.00,160,160,160,165,123,144,160.00,0.00,0,0,144,144,144,144,144,144,144,17,21,100,80,1,1,17471577,28,-3.14,7.27,12,0.18,-51.00,22.00,457,20240603,-64.99,51,20241028,213.73,160,0.00,20250218,54,196.30,20250103,330,-51.52,20240716,41,290.24,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20250217,161104,58,100.00,KONEX,,,N,N,N,N, ,N,144,0,3,0.00,0,0,0.00,0,0,0,165,123,144,0.00,0.00,0,0,156,150,138,132,120,153,135,17,21,100,0,1,1,17471577,25,-2.82,6.55,12,0.00,-51.00,22.00,457,20240603,-68.49,51,20241028,182.35,144,0.00,20250214,54,166.67,20250103,330,-56.36,20240716,41,251.22,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20250217,151102,58,100.00,KONEX,,,N,N,N,N, ,N,144,0,3,0.00,0,0,0.00,0,0,0,165,123,144,0.00,0.00,0,0,156,150,138,132,120,153,135,17,21,100,0,1,1,17471577,25,-2.82,6.55,12,0.00,-51.00,22.00,457,20240603,-68.49,51,20241028,182.35,144,0.00,20250214,54,166.67,20250103,330,-56.36,20240716,41,251.22,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20250217,141100,58,100.00,KONEX,,,N,N,N,N, ,N,144,0,3,0.00,0,0,0.00,0,0,0,165,123,144,0.00,0.00,0,0,156,150,138,132,120,153,135,17,21,100,0,1,1,17471577,25,-2.82,6.55,12,0.00,-51.00,22.00,457,20240603,-68.49,51,20241028,182.35,144,0.00,20250214,54,166.67,20250103,330,-56.36,20240716,41,251.22,20240315,0.00,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 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
3 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
4 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
5 20250218 131104 53 100.00 KONEX N N N N N 123 -21 4 -14.58 13533701 94706 0.00 160 160 123 165 123 144 142.90 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
6 20250218 121107 53 100.00 KONEX N N N N N 123 -21 4 -14.58 12265978 84475 0.00 160 160 123 165 123 144 145.20 0.00 0 0 144 144 144 144 144 144 144 17 21 100 80 1 1 17471577 21 -2.41 5.59 12 0.48 -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
7 20250218 111104 53 100.00 KONEX N N N N N 123 -21 4 -14.58 11792428 80625 0.00 160 160 123 165 123 144 146.26 0.00 0 0 144 144 144 144 144 144 144 17 21 100 80 1 1 17471577 21 -2.41 5.59 12 0.46 -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
8 20250218 101104 53 100.00 KONEX N N N N N 144 0 3 0.00 10146060 67300 0.00 160 160 125 165 123 144 150.76 0.00 0 0 144 144 144 144 144 144 144 17 21 100 80 1 1 17471577 25 -2.82 6.55 12 0.39 -51.00 22.00 457 20240603 -68.49 51 20241028 182.35 160 -10.00 20250218 54 166.67 20250103 330 -56.36 20240716 41 251.22 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
9 20250218 091107 53 100.00 KONEX N N N N N 160 16 2 11.11 4983840 31149 0.00 160 160 160 165 123 144 160.00 0.00 0 0 144 144 144 144 144 144 144 17 21 100 80 1 1 17471577 28 -3.14 7.27 12 0.18 -51.00 22.00 457 20240603 -64.99 51 20241028 213.73 160 0.00 20250218 54 196.30 20250103 330 -51.52 20240716 41 290.24 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
10 20250217 161104 58 100.00 KONEX N N N N N 144 0 3 0.00 0 0 0.00 0 0 0 165 123 144 0.00 0.00 0 0 156 150 138 132 120 153 135 17 21 100 0 1 1 17471577 25 -2.82 6.55 12 0.00 -51.00 22.00 457 20240603 -68.49 51 20241028 182.35 144 0.00 20250214 54 166.67 20250103 330 -56.36 20240716 41 251.22 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
11 20250217 151102 58 100.00 KONEX N N N N N 144 0 3 0.00 0 0 0.00 0 0 0 165 123 144 0.00 0.00 0 0 156 150 138 132 120 153 135 17 21 100 0 1 1 17471577 25 -2.82 6.55 12 0.00 -51.00 22.00 457 20240603 -68.49 51 20241028 182.35 144 0.00 20250214 54 166.67 20250103 330 -56.36 20240716 41 251.22 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
12 20250217 141100 58 100.00 KONEX N N N N N 144 0 3 0.00 0 0 0.00 0 0 0 165 123 144 0.00 0.00 0 0 156 150 138 132 120 153 135 17 21 100 0 1 1 17471577 25 -2.82 6.55 12 0.00 -51.00 22.00 457 20240603 -68.49 51 20241028 182.35 144 0.00 20250214 54 166.67 20250103 330 -56.36 20240716 41 251.22 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N