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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
346010/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
20250220,161202,57,100.00,KONEX,,,N,N,N,N, ,N,900,-18,5,-1.96,253000,241,317.11,1000,1055,900,1055,781,918,1049.79,0.00,0,0,996,956,878,838,760,977,859,24,137,500,550,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4300,20240207,-79.07,434,20250213,107.37,1055,-14.69,20250220,434,107.37,20250213,4000,-77.50,20240220,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250220,151209,57,100.00,KONEX,,,N,N,N,N, ,N,900,-18,5,-1.96,253000,241,317.11,1000,1055,900,1055,781,918,1049.79,0.00,0,0,996,956,878,838,760,977,859,24,137,500,550,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4300,20240207,-79.07,434,20250213,107.37,1055,-14.69,20250220,434,107.37,20250213,4000,-77.50,20240220,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250220,141208,57,100.00,KONEX,,,N,N,N,N, ,N,900,-18,5,-1.96,253000,241,317.11,1000,1055,900,1055,781,918,1049.79,0.00,0,0,996,956,878,838,760,977,859,24,137,500,550,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4300,20240207,-79.07,434,20250213,107.37,1055,-14.69,20250220,434,107.37,20250213,4000,-77.50,20240220,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250220,131205,57,100.00,KONEX,,,N,N,N,N, ,N,900,-18,5,-1.96,253000,241,317.11,1000,1055,900,1055,781,918,1049.79,0.00,0,0,996,956,878,838,760,977,859,24,137,500,550,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4300,20240207,-79.07,434,20250213,107.37,1055,-14.69,20250220,434,107.37,20250213,4000,-77.50,20240220,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250220,121206,57,100.00,KONEX,,,N,N,N,N, ,N,900,-18,5,-1.96,253000,241,317.11,1000,1055,900,1055,781,918,1049.79,0.00,0,0,996,956,878,838,760,977,859,24,137,500,550,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4300,20240207,-79.07,434,20250213,107.37,1055,-14.69,20250220,434,107.37,20250213,4000,-77.50,20240220,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250220,111206,57,100.00,KONEX,,,N,N,N,N, ,N,1055,137,1,14.92,11055,11,14.47,1000,1055,1000,1055,781,918,1005.00,0.00,0,0,996,956,878,838,760,977,859,24,137,500,550,1,1,4860062,51,-1.61,45.87,12,0.00,-657.00,23.00,4300,20240207,-75.47,434,20250213,143.09,1055,0.00,20250220,434,143.09,20250213,4000,-73.62,20240220,434,143.09,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250220,101207,57,100.00,KONEX,,,N,N,N,N, ,N,1055,137,1,14.92,11055,11,14.47,1000,1055,1000,1055,781,918,1005.00,0.00,0,0,996,956,878,838,760,977,859,24,137,500,550,1,1,4860062,51,-1.61,45.87,12,0.00,-657.00,23.00,4300,20240207,-75.47,434,20250213,143.09,1055,0.00,20250220,434,143.09,20250213,4000,-73.62,20240220,434,143.09,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250220,091209,57,100.00,KONEX,,,N,N,N,N, ,N,1000,82,2,8.93,1000,1,1.32,1000,1000,1000,1055,781,918,1000.00,0.00,0,0,996,956,878,838,760,977,859,24,137,500,550,1,1,4860062,49,-1.52,43.48,12,0.00,-657.00,23.00,4300,20240207,-76.74,434,20250213,130.41,1035,-3.38,20250122,434,130.41,20250213,4000,-75.00,20240220,434,130.41,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250219,161201,57,100.00,KONEX,,,N,N,N,N, ,N,918,118,2,14.75,69237,76,690.91,900,918,800,920,680,800,911.01,0.00,0,0,866,832,766,732,666,850,750,24,120,500,480,1,1,4860062,45,-1.40,39.91,12,0.00,-657.00,23.00,4300,20240207,-78.65,434,20250213,111.52,1035,-11.30,20250122,434,111.52,20250213,4000,-77.05,20240219,434,111.52,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250219,151205,57,100.00,KONEX,,,N,N,N,N, ,N,918,118,2,14.75,67519,74,672.73,900,918,900,920,680,800,912.42,0.00,0,0,866,832,766,732,666,850,750,24,120,500,480,1,1,4860062,45,-1.40,39.91,12,0.00,-657.00,23.00,4300,20240207,-78.65,434,20250213,111.52,1035,-11.30,20250122,434,111.52,20250213,4000,-77.05,20240219,434,111.52,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250219,141200,57,100.00,KONEX,,,N,N,N,N, ,N,900,100,2,12.50,18000,20,181.82,900,900,900,920,680,800,900.00,0.00,0,0,866,832,766,732,666,850,750,24,120,500,480,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4300,20240207,-79.07,434,20250213,107.37,1035,-13.04,20250122,434,107.37,20250213,4000,-77.50,20240219,434,107.37,20250213,0.00,N,346010,500,24 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 20250220 161202 57 100.00 KONEX N N N N N 900 -18 5 -1.96 253000 241 317.11 1000 1055 900 1055 781 918 1049.79 0.00 0 0 996 956 878 838 760 977 859 24 137 500 550 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4300 20240207 -79.07 434 20250213 107.37 1055 -14.69 20250220 434 107.37 20250213 4000 -77.50 20240220 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
3 20250220 151209 57 100.00 KONEX N N N N N 900 -18 5 -1.96 253000 241 317.11 1000 1055 900 1055 781 918 1049.79 0.00 0 0 996 956 878 838 760 977 859 24 137 500 550 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4300 20240207 -79.07 434 20250213 107.37 1055 -14.69 20250220 434 107.37 20250213 4000 -77.50 20240220 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
4 20250220 141208 57 100.00 KONEX N N N N N 900 -18 5 -1.96 253000 241 317.11 1000 1055 900 1055 781 918 1049.79 0.00 0 0 996 956 878 838 760 977 859 24 137 500 550 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4300 20240207 -79.07 434 20250213 107.37 1055 -14.69 20250220 434 107.37 20250213 4000 -77.50 20240220 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
5 20250220 131205 57 100.00 KONEX N N N N N 900 -18 5 -1.96 253000 241 317.11 1000 1055 900 1055 781 918 1049.79 0.00 0 0 996 956 878 838 760 977 859 24 137 500 550 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4300 20240207 -79.07 434 20250213 107.37 1055 -14.69 20250220 434 107.37 20250213 4000 -77.50 20240220 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
6 20250220 121206 57 100.00 KONEX N N N N N 900 -18 5 -1.96 253000 241 317.11 1000 1055 900 1055 781 918 1049.79 0.00 0 0 996 956 878 838 760 977 859 24 137 500 550 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4300 20240207 -79.07 434 20250213 107.37 1055 -14.69 20250220 434 107.37 20250213 4000 -77.50 20240220 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
7 20250220 111206 57 100.00 KONEX N N N N N 1055 137 1 14.92 11055 11 14.47 1000 1055 1000 1055 781 918 1005.00 0.00 0 0 996 956 878 838 760 977 859 24 137 500 550 1 1 4860062 51 -1.61 45.87 12 0.00 -657.00 23.00 4300 20240207 -75.47 434 20250213 143.09 1055 0.00 20250220 434 143.09 20250213 4000 -73.62 20240220 434 143.09 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
8 20250220 101207 57 100.00 KONEX N N N N N 1055 137 1 14.92 11055 11 14.47 1000 1055 1000 1055 781 918 1005.00 0.00 0 0 996 956 878 838 760 977 859 24 137 500 550 1 1 4860062 51 -1.61 45.87 12 0.00 -657.00 23.00 4300 20240207 -75.47 434 20250213 143.09 1055 0.00 20250220 434 143.09 20250213 4000 -73.62 20240220 434 143.09 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
9 20250220 091209 57 100.00 KONEX N N N N N 1000 82 2 8.93 1000 1 1.32 1000 1000 1000 1055 781 918 1000.00 0.00 0 0 996 956 878 838 760 977 859 24 137 500 550 1 1 4860062 49 -1.52 43.48 12 0.00 -657.00 23.00 4300 20240207 -76.74 434 20250213 130.41 1035 -3.38 20250122 434 130.41 20250213 4000 -75.00 20240220 434 130.41 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
10 20250219 161201 57 100.00 KONEX N N N N N 918 118 2 14.75 69237 76 690.91 900 918 800 920 680 800 911.01 0.00 0 0 866 832 766 732 666 850 750 24 120 500 480 1 1 4860062 45 -1.40 39.91 12 0.00 -657.00 23.00 4300 20240207 -78.65 434 20250213 111.52 1035 -11.30 20250122 434 111.52 20250213 4000 -77.05 20240219 434 111.52 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
11 20250219 151205 57 100.00 KONEX N N N N N 918 118 2 14.75 67519 74 672.73 900 918 900 920 680 800 912.42 0.00 0 0 866 832 766 732 666 850 750 24 120 500 480 1 1 4860062 45 -1.40 39.91 12 0.00 -657.00 23.00 4300 20240207 -78.65 434 20250213 111.52 1035 -11.30 20250122 434 111.52 20250213 4000 -77.05 20240219 434 111.52 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
12 20250219 141200 57 100.00 KONEX N N N N N 900 100 2 12.50 18000 20 181.82 900 900 900 920 680 800 900.00 0.00 0 0 866 832 766 732 666 850 750 24 120 500 480 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4300 20240207 -79.07 434 20250213 107.37 1035 -13.04 20250122 434 107.37 20250213 4000 -77.50 20240219 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N