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
116100/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
20250219,160816,57,100.00,KONEX,,,N,N,N,N, ,N,802,102,2,14.57,121026,162,32.08,620,804,620,805,595,700,747.07,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,50,14.85,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.46,530,20250203,51.32,1095,-26.76,20250116,530,51.32,20250203,2195,-63.46,20240726,530,51.32,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250219,150818,57,100.00,KONEX,,,N,N,N,N, ,N,804,104,2,14.86,112204,151,29.90,620,804,620,805,595,700,743.07,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,50,14.89,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.37,530,20250203,51.70,1095,-26.58,20250116,530,51.70,20250203,2195,-63.37,20240726,530,51.70,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250219,140815,57,100.00,KONEX,,,N,N,N,N, ,N,804,104,2,14.86,112204,151,29.90,620,804,620,805,595,700,743.07,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,50,14.89,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.37,530,20250203,51.70,1095,-26.58,20250116,530,51.70,20250203,2195,-63.37,20240726,530,51.70,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250219,130816,57,100.00,KONEX,,,N,N,N,N, ,N,804,104,2,14.86,112204,151,29.90,620,804,620,805,595,700,743.07,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,50,14.89,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.37,530,20250203,51.70,1095,-26.58,20250116,530,51.70,20250203,2195,-63.37,20240726,530,51.70,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250219,120814,57,100.00,KONEX,,,N,N,N,N, ,N,804,104,2,14.86,112204,151,29.90,620,804,620,805,595,700,743.07,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,50,14.89,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.37,530,20250203,51.70,1095,-26.58,20250116,530,51.70,20250203,2195,-63.37,20240726,530,51.70,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250219,110816,57,100.00,KONEX,,,N,N,N,N, ,N,804,104,2,14.86,31804,51,10.10,620,804,620,805,595,700,623.61,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,50,14.89,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.37,530,20250203,51.70,1095,-26.58,20250116,530,51.70,20250203,2195,-63.37,20240726,530,51.70,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250219,100816,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,44,12.96,0.24,12,0.00,54.00,2863.00,2195,20240726,-68.11,530,20250203,32.08,1095,-36.07,20250116,530,32.08,20250203,2195,-68.11,20240726,530,32.08,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250219,090817,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,44,12.96,0.24,12,0.00,54.00,2863.00,2195,20240726,-68.11,530,20250203,32.08,1095,-36.07,20250116,530,32.08,20250203,2195,-68.11,20240726,530,32.08,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250218,160814,57,100.00,KONEX,,,N,N,N,N, ,N,700,-85,5,-10.83,355156,505,1741.38,784,784,670,902,668,785,703.28,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,44,12.96,0.24,12,0.01,54.00,2863.00,2195,20240726,-68.11,530,20250203,32.08,1095,-36.07,20250116,530,32.08,20250203,2195,-68.11,20240726,530,32.08,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250218,150815,57,100.00,KONEX,,,N,N,N,N, ,N,769,-16,5,-2.04,109456,154,531.03,784,784,670,902,668,785,710.75,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,48,14.24,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.97,530,20250203,45.09,1095,-29.77,20250116,530,45.09,20250203,2195,-64.97,20240726,530,45.09,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250218,140816,57,100.00,KONEX,,,N,N,N,N, ,N,779,-6,5,-0.76,107918,152,524.14,784,784,670,902,668,785,709.99,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,49,14.43,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.51,530,20250203,46.98,1095,-28.86,20250116,530,46.98,20250203,2195,-64.51,20240726,530,46.98,20250203,0.00,N,116100,500,31 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 160816 57 100.00 KONEX N N N N N 802 102 2 14.57 121026 162 32.08 620 804 620 805 595 700 747.07 0.00 0 0 832 766 718 652 604 742 628 31 105 500 420 1 1 6239986 50 14.85 0.28 12 0.00 54.00 2863.00 2195 20240726 -63.46 530 20250203 51.32 1095 -26.76 20250116 530 51.32 20250203 2195 -63.46 20240726 530 51.32 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
3 20250219 150818 57 100.00 KONEX N N N N N 804 104 2 14.86 112204 151 29.90 620 804 620 805 595 700 743.07 0.00 0 0 832 766 718 652 604 742 628 31 105 500 420 1 1 6239986 50 14.89 0.28 12 0.00 54.00 2863.00 2195 20240726 -63.37 530 20250203 51.70 1095 -26.58 20250116 530 51.70 20250203 2195 -63.37 20240726 530 51.70 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
4 20250219 140815 57 100.00 KONEX N N N N N 804 104 2 14.86 112204 151 29.90 620 804 620 805 595 700 743.07 0.00 0 0 832 766 718 652 604 742 628 31 105 500 420 1 1 6239986 50 14.89 0.28 12 0.00 54.00 2863.00 2195 20240726 -63.37 530 20250203 51.70 1095 -26.58 20250116 530 51.70 20250203 2195 -63.37 20240726 530 51.70 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
5 20250219 130816 57 100.00 KONEX N N N N N 804 104 2 14.86 112204 151 29.90 620 804 620 805 595 700 743.07 0.00 0 0 832 766 718 652 604 742 628 31 105 500 420 1 1 6239986 50 14.89 0.28 12 0.00 54.00 2863.00 2195 20240726 -63.37 530 20250203 51.70 1095 -26.58 20250116 530 51.70 20250203 2195 -63.37 20240726 530 51.70 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
6 20250219 120814 57 100.00 KONEX N N N N N 804 104 2 14.86 112204 151 29.90 620 804 620 805 595 700 743.07 0.00 0 0 832 766 718 652 604 742 628 31 105 500 420 1 1 6239986 50 14.89 0.28 12 0.00 54.00 2863.00 2195 20240726 -63.37 530 20250203 51.70 1095 -26.58 20250116 530 51.70 20250203 2195 -63.37 20240726 530 51.70 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
7 20250219 110816 57 100.00 KONEX N N N N N 804 104 2 14.86 31804 51 10.10 620 804 620 805 595 700 623.61 0.00 0 0 832 766 718 652 604 742 628 31 105 500 420 1 1 6239986 50 14.89 0.28 12 0.00 54.00 2863.00 2195 20240726 -63.37 530 20250203 51.70 1095 -26.58 20250116 530 51.70 20250203 2195 -63.37 20240726 530 51.70 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
8 20250219 100816 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 832 766 718 652 604 742 628 31 105 500 420 1 1 6239986 44 12.96 0.24 12 0.00 54.00 2863.00 2195 20240726 -68.11 530 20250203 32.08 1095 -36.07 20250116 530 32.08 20250203 2195 -68.11 20240726 530 32.08 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
9 20250219 090817 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 832 766 718 652 604 742 628 31 105 500 420 1 1 6239986 44 12.96 0.24 12 0.00 54.00 2863.00 2195 20240726 -68.11 530 20250203 32.08 1095 -36.07 20250116 530 32.08 20250203 2195 -68.11 20240726 530 32.08 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
10 20250218 160814 57 100.00 KONEX N N N N N 700 -85 5 -10.83 355156 505 1741.38 784 784 670 902 668 785 703.28 0.00 0 0 785 785 785 785 785 785 785 31 117 500 470 1 1 6239986 44 12.96 0.24 12 0.01 54.00 2863.00 2195 20240726 -68.11 530 20250203 32.08 1095 -36.07 20250116 530 32.08 20250203 2195 -68.11 20240726 530 32.08 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
11 20250218 150815 57 100.00 KONEX N N N N N 769 -16 5 -2.04 109456 154 531.03 784 784 670 902 668 785 710.75 0.00 0 0 785 785 785 785 785 785 785 31 117 500 470 1 1 6239986 48 14.24 0.27 12 0.00 54.00 2863.00 2195 20240726 -64.97 530 20250203 45.09 1095 -29.77 20250116 530 45.09 20250203 2195 -64.97 20240726 530 45.09 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
12 20250218 140816 57 100.00 KONEX N N N N N 779 -6 5 -0.76 107918 152 524.14 784 784 670 902 668 785 709.99 0.00 0 0 785 785 785 785 785 785 785 31 117 500 470 1 1 6239986 49 14.43 0.27 12 0.00 54.00 2863.00 2195 20240726 -64.51 530 20250203 46.98 1095 -28.86 20250116 530 46.98 20250203 2195 -64.51 20240726 530 46.98 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N