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
217910/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
20250219,160958,57,100.00,KONEX,,,N,N,N,N, ,N,397,43,2,12.15,848463,2396,23960.00,354,399,354,407,301,354,354.12,0.00,0,0,496,424,383,311,270,461,348,14,53,100,210,1,1,13990522,56,-18.90,1.23,12,0.02,-21.00,324.00,544,20241107,-27.02,321,20240419,23.68,489,-18.81,20250106,338,17.46,20250210,544,-27.02,20241107,321,23.68,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250219,151001,57,100.00,KONEX,,,N,N,N,N, ,N,358,4,2,1.13,848066,2395,23950.00,354,399,354,407,301,354,354.10,0.00,0,0,496,424,383,311,270,461,348,14,53,100,210,1,1,13990522,50,-17.05,1.10,12,0.02,-21.00,324.00,544,20241107,-34.19,321,20240419,11.53,489,-26.79,20250106,338,5.92,20250210,544,-34.19,20241107,321,11.53,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250219,140957,57,100.00,KONEX,,,N,N,N,N, ,N,397,43,2,12.15,847708,2394,23940.00,354,399,354,407,301,354,354.10,0.00,0,0,496,424,383,311,270,461,348,14,53,100,210,1,1,13990522,56,-18.90,1.23,12,0.02,-21.00,324.00,544,20241107,-27.02,321,20240419,23.68,489,-18.81,20250106,338,17.46,20250210,544,-27.02,20241107,321,23.68,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250219,130959,57,100.00,KONEX,,,N,N,N,N, ,N,358,4,2,1.13,847311,2393,23930.00,354,399,354,407,301,354,354.08,0.00,0,0,496,424,383,311,270,461,348,14,53,100,210,1,1,13990522,50,-17.05,1.10,12,0.02,-21.00,324.00,544,20241107,-34.19,321,20240419,11.53,489,-26.79,20250106,338,5.92,20250210,544,-34.19,20241107,321,11.53,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250219,120957,57,100.00,KONEX,,,N,N,N,N, ,N,399,45,2,12.71,846953,2392,23920.00,354,399,354,407,301,354,354.08,0.00,0,0,496,424,383,311,270,461,348,14,53,100,210,1,1,13990522,56,-19.00,1.23,12,0.02,-21.00,324.00,544,20241107,-26.65,321,20240419,24.30,489,-18.40,20250106,338,18.05,20250210,544,-26.65,20241107,321,24.30,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250219,110959,57,100.00,KONEX,,,N,N,N,N, ,N,399,45,2,12.71,846953,2392,23920.00,354,399,354,407,301,354,354.08,0.00,0,0,496,424,383,311,270,461,348,14,53,100,210,1,1,13990522,56,-19.00,1.23,12,0.02,-21.00,324.00,544,20241107,-26.65,321,20240419,24.30,489,-18.40,20250106,338,18.05,20250210,544,-26.65,20241107,321,24.30,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250219,101000,57,100.00,KONEX,,,N,N,N,N, ,N,399,45,2,12.71,845442,2388,23880.00,354,399,354,407,301,354,354.04,0.00,0,0,496,424,383,311,270,461,348,14,53,100,210,1,1,13990522,56,-19.00,1.23,12,0.02,-21.00,324.00,544,20241107,-26.65,321,20240419,24.30,489,-18.40,20250106,338,18.05,20250210,544,-26.65,20241107,321,24.30,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250219,091000,57,100.00,KONEX,,,N,N,N,N, ,N,354,0,3,0.00,0,0,0.00,0,0,0,407,301,354,0.00,0.00,0,0,496,424,383,311,270,461,348,14,53,100,210,1,1,13990522,50,-16.86,1.09,12,0.00,-21.00,324.00,544,20241107,-34.93,321,20240419,10.28,489,-27.61,20250106,338,4.73,20250210,544,-34.93,20241107,321,10.28,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250218,160956,57,100.00,KONEX,,,N,N,N,N, ,N,354,-45,5,-11.28,3900,10,0.09,342,455,342,458,340,399,390.00,0.00,0,0,473,435,412,374,351,455,394,14,59,100,230,1,1,13990522,50,-16.86,1.09,12,0.00,-21.00,324.00,544,20241107,-34.93,321,20240419,10.28,489,-27.61,20250106,338,4.73,20250210,544,-34.93,20241107,321,10.28,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250218,150957,57,100.00,KONEX,,,N,N,N,N, ,N,354,-45,5,-11.28,3900,10,0.09,342,455,342,458,340,399,390.00,0.00,0,0,473,435,412,374,351,455,394,14,59,100,230,1,1,13990522,50,-16.86,1.09,12,0.00,-21.00,324.00,544,20241107,-34.93,321,20240419,10.28,489,-27.61,20250106,338,4.73,20250210,544,-34.93,20241107,321,10.28,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250218,140958,57,100.00,KONEX,,,N,N,N,N, ,N,354,-45,5,-11.28,3900,10,0.09,342,455,342,458,340,399,390.00,0.00,0,0,473,435,412,374,351,455,394,14,59,100,230,1,1,13990522,50,-16.86,1.09,12,0.00,-21.00,324.00,544,20241107,-34.93,321,20240419,10.28,489,-27.61,20250106,338,4.73,20250210,544,-34.93,20241107,321,10.28,20240419,0.00,N,217910,100,13 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 160958 57 100.00 KONEX N N N N N 397 43 2 12.15 848463 2396 23960.00 354 399 354 407 301 354 354.12 0.00 0 0 496 424 383 311 270 461 348 14 53 100 210 1 1 13990522 56 -18.90 1.23 12 0.02 -21.00 324.00 544 20241107 -27.02 321 20240419 23.68 489 -18.81 20250106 338 17.46 20250210 544 -27.02 20241107 321 23.68 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
3 20250219 151001 57 100.00 KONEX N N N N N 358 4 2 1.13 848066 2395 23950.00 354 399 354 407 301 354 354.10 0.00 0 0 496 424 383 311 270 461 348 14 53 100 210 1 1 13990522 50 -17.05 1.10 12 0.02 -21.00 324.00 544 20241107 -34.19 321 20240419 11.53 489 -26.79 20250106 338 5.92 20250210 544 -34.19 20241107 321 11.53 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
4 20250219 140957 57 100.00 KONEX N N N N N 397 43 2 12.15 847708 2394 23940.00 354 399 354 407 301 354 354.10 0.00 0 0 496 424 383 311 270 461 348 14 53 100 210 1 1 13990522 56 -18.90 1.23 12 0.02 -21.00 324.00 544 20241107 -27.02 321 20240419 23.68 489 -18.81 20250106 338 17.46 20250210 544 -27.02 20241107 321 23.68 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
5 20250219 130959 57 100.00 KONEX N N N N N 358 4 2 1.13 847311 2393 23930.00 354 399 354 407 301 354 354.08 0.00 0 0 496 424 383 311 270 461 348 14 53 100 210 1 1 13990522 50 -17.05 1.10 12 0.02 -21.00 324.00 544 20241107 -34.19 321 20240419 11.53 489 -26.79 20250106 338 5.92 20250210 544 -34.19 20241107 321 11.53 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
6 20250219 120957 57 100.00 KONEX N N N N N 399 45 2 12.71 846953 2392 23920.00 354 399 354 407 301 354 354.08 0.00 0 0 496 424 383 311 270 461 348 14 53 100 210 1 1 13990522 56 -19.00 1.23 12 0.02 -21.00 324.00 544 20241107 -26.65 321 20240419 24.30 489 -18.40 20250106 338 18.05 20250210 544 -26.65 20241107 321 24.30 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
7 20250219 110959 57 100.00 KONEX N N N N N 399 45 2 12.71 846953 2392 23920.00 354 399 354 407 301 354 354.08 0.00 0 0 496 424 383 311 270 461 348 14 53 100 210 1 1 13990522 56 -19.00 1.23 12 0.02 -21.00 324.00 544 20241107 -26.65 321 20240419 24.30 489 -18.40 20250106 338 18.05 20250210 544 -26.65 20241107 321 24.30 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
8 20250219 101000 57 100.00 KONEX N N N N N 399 45 2 12.71 845442 2388 23880.00 354 399 354 407 301 354 354.04 0.00 0 0 496 424 383 311 270 461 348 14 53 100 210 1 1 13990522 56 -19.00 1.23 12 0.02 -21.00 324.00 544 20241107 -26.65 321 20240419 24.30 489 -18.40 20250106 338 18.05 20250210 544 -26.65 20241107 321 24.30 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
9 20250219 091000 57 100.00 KONEX N N N N N 354 0 3 0.00 0 0 0.00 0 0 0 407 301 354 0.00 0.00 0 0 496 424 383 311 270 461 348 14 53 100 210 1 1 13990522 50 -16.86 1.09 12 0.00 -21.00 324.00 544 20241107 -34.93 321 20240419 10.28 489 -27.61 20250106 338 4.73 20250210 544 -34.93 20241107 321 10.28 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
10 20250218 160956 57 100.00 KONEX N N N N N 354 -45 5 -11.28 3900 10 0.09 342 455 342 458 340 399 390.00 0.00 0 0 473 435 412 374 351 455 394 14 59 100 230 1 1 13990522 50 -16.86 1.09 12 0.00 -21.00 324.00 544 20241107 -34.93 321 20240419 10.28 489 -27.61 20250106 338 4.73 20250210 544 -34.93 20241107 321 10.28 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
11 20250218 150957 57 100.00 KONEX N N N N N 354 -45 5 -11.28 3900 10 0.09 342 455 342 458 340 399 390.00 0.00 0 0 473 435 412 374 351 455 394 14 59 100 230 1 1 13990522 50 -16.86 1.09 12 0.00 -21.00 324.00 544 20241107 -34.93 321 20240419 10.28 489 -27.61 20250106 338 4.73 20250210 544 -34.93 20241107 321 10.28 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
12 20250218 140958 57 100.00 KONEX N N N N N 354 -45 5 -11.28 3900 10 0.09 342 455 342 458 340 399 390.00 0.00 0 0 473 435 412 374 351 455 394 14 59 100 230 1 1 13990522 50 -16.86 1.09 12 0.00 -21.00 324.00 544 20241107 -34.93 321 20240419 10.28 489 -27.61 20250106 338 4.73 20250210 544 -34.93 20241107 321 10.28 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N