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
103660/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
20250219,160757,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250219,150759,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250219,140755,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250219,130757,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250219,120755,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250219,110756,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250219,100757,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250219,090758,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250218,160755,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,50.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1299,1299,1298,1298,1300,1299,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250218,150756,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,50.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1299,1299,1298,1298,1300,1299,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250218,140756,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,50.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1299,1299,1298,1298,1300,1299,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 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 160757 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 100.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
3 20250219 150759 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 100.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
4 20250219 140755 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 100.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
5 20250219 130757 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 100.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
6 20250219 120755 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 100.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
7 20250219 110756 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 100.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
8 20250219 100757 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 100.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
9 20250219 090758 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 100.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
10 20250218 160755 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 50.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1299 1299 1298 1298 1300 1299 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
11 20250218 150756 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 50.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1299 1299 1298 1298 1300 1299 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
12 20250218 140756 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 50.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1299 1299 1298 1298 1300 1299 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N