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
233990/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
20250219,161016,57,100.00,KONEX,,,N,N,N,N, ,N,659,80,2,13.82,659,1,0.02,659,659,659,665,493,579,659.00,0.00,0,0,762,670,605,513,448,638,481,15,86,100,340,1,1,14764898,97,-28.65,4.51,12,0.00,-23.00,146.00,907,20241230,-27.34,336,20240628,96.13,890,-25.96,20250103,540,22.04,20250218,907,-27.34,20241230,336,96.13,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250219,151020,57,100.00,KONEX,,,N,N,N,N, ,N,659,80,2,13.82,659,1,0.02,659,659,659,665,493,579,659.00,0.00,0,0,762,670,605,513,448,638,481,15,86,100,340,1,1,14764898,97,-28.65,4.51,12,0.00,-23.00,146.00,907,20241230,-27.34,336,20240628,96.13,890,-25.96,20250103,540,22.04,20250218,907,-27.34,20241230,336,96.13,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250219,141015,57,100.00,KONEX,,,N,N,N,N, ,N,659,80,2,13.82,659,1,0.02,659,659,659,665,493,579,659.00,0.00,0,0,762,670,605,513,448,638,481,15,86,100,340,1,1,14764898,97,-28.65,4.51,12,0.00,-23.00,146.00,907,20241230,-27.34,336,20240628,96.13,890,-25.96,20250103,540,22.04,20250218,907,-27.34,20241230,336,96.13,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250219,131017,57,100.00,KONEX,,,N,N,N,N, ,N,659,80,2,13.82,659,1,0.02,659,659,659,665,493,579,659.00,0.00,0,0,762,670,605,513,448,638,481,15,86,100,340,1,1,14764898,97,-28.65,4.51,12,0.00,-23.00,146.00,907,20241230,-27.34,336,20240628,96.13,890,-25.96,20250103,540,22.04,20250218,907,-27.34,20241230,336,96.13,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250219,121016,57,100.00,KONEX,,,N,N,N,N, ,N,659,80,2,13.82,659,1,0.02,659,659,659,665,493,579,659.00,0.00,0,0,762,670,605,513,448,638,481,15,86,100,340,1,1,14764898,97,-28.65,4.51,12,0.00,-23.00,146.00,907,20241230,-27.34,336,20240628,96.13,890,-25.96,20250103,540,22.04,20250218,907,-27.34,20241230,336,96.13,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250219,111017,57,100.00,KONEX,,,N,N,N,N, ,N,659,80,2,13.82,659,1,0.02,659,659,659,665,493,579,659.00,0.00,0,0,762,670,605,513,448,638,481,15,86,100,340,1,1,14764898,97,-28.65,4.51,12,0.00,-23.00,146.00,907,20241230,-27.34,336,20240628,96.13,890,-25.96,20250103,540,22.04,20250218,907,-27.34,20241230,336,96.13,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250219,101017,57,100.00,KONEX,,,N,N,N,N, ,N,659,80,2,13.82,659,1,0.02,659,659,659,665,493,579,659.00,0.00,0,0,762,670,605,513,448,638,481,15,86,100,340,1,1,14764898,97,-28.65,4.51,12,0.00,-23.00,146.00,907,20241230,-27.34,336,20240628,96.13,890,-25.96,20250103,540,22.04,20250218,907,-27.34,20241230,336,96.13,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250219,091018,57,100.00,KONEX,,,N,N,N,N, ,N,579,0,3,0.00,0,0,0.00,0,0,0,665,493,579,0.00,0.00,0,0,762,670,605,513,448,638,481,15,86,100,340,1,1,14764898,85,-25.17,3.97,12,0.00,-23.00,146.00,907,20241230,-36.16,336,20240628,72.32,890,-34.94,20250103,540,7.22,20250218,907,-36.16,20241230,336,72.32,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250218,161013,57,100.00,KONEX,,,N,N,N,N, ,N,579,-38,5,-6.16,3250176,6017,300850.00,697,697,540,709,525,617,540.17,0.00,0,0,702,659,638,595,574,649,585,15,92,100,370,1,1,14764898,85,-25.17,3.97,12,0.04,-23.00,146.00,907,20241230,-36.16,336,20240628,72.32,890,-34.94,20250103,540,7.22,20250218,907,-36.16,20241230,336,72.32,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250218,151015,57,100.00,KONEX,,,N,N,N,N, ,N,579,-38,5,-6.16,3250176,6017,300850.00,697,697,540,709,525,617,540.17,0.00,0,0,702,659,638,595,574,649,585,15,92,100,370,1,1,14764898,85,-25.17,3.97,12,0.04,-23.00,146.00,907,20241230,-36.16,336,20240628,72.32,890,-34.94,20250103,540,7.22,20250218,907,-36.16,20241230,336,72.32,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250218,141016,57,100.00,KONEX,,,N,N,N,N, ,N,540,-77,5,-12.48,514497,951,47550.00,697,697,540,709,525,617,541.01,0.00,0,0,702,659,638,595,574,649,585,15,92,100,370,1,1,14764898,80,-23.48,3.70,12,0.01,-23.00,146.00,907,20241230,-40.46,336,20240628,60.71,890,-39.33,20250103,540,0.00,20250218,907,-40.46,20241230,336,60.71,20240628,0.00,N,233990,100,14 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 161016 57 100.00 KONEX N N N N N 659 80 2 13.82 659 1 0.02 659 659 659 665 493 579 659.00 0.00 0 0 762 670 605 513 448 638 481 15 86 100 340 1 1 14764898 97 -28.65 4.51 12 0.00 -23.00 146.00 907 20241230 -27.34 336 20240628 96.13 890 -25.96 20250103 540 22.04 20250218 907 -27.34 20241230 336 96.13 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
3 20250219 151020 57 100.00 KONEX N N N N N 659 80 2 13.82 659 1 0.02 659 659 659 665 493 579 659.00 0.00 0 0 762 670 605 513 448 638 481 15 86 100 340 1 1 14764898 97 -28.65 4.51 12 0.00 -23.00 146.00 907 20241230 -27.34 336 20240628 96.13 890 -25.96 20250103 540 22.04 20250218 907 -27.34 20241230 336 96.13 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
4 20250219 141015 57 100.00 KONEX N N N N N 659 80 2 13.82 659 1 0.02 659 659 659 665 493 579 659.00 0.00 0 0 762 670 605 513 448 638 481 15 86 100 340 1 1 14764898 97 -28.65 4.51 12 0.00 -23.00 146.00 907 20241230 -27.34 336 20240628 96.13 890 -25.96 20250103 540 22.04 20250218 907 -27.34 20241230 336 96.13 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
5 20250219 131017 57 100.00 KONEX N N N N N 659 80 2 13.82 659 1 0.02 659 659 659 665 493 579 659.00 0.00 0 0 762 670 605 513 448 638 481 15 86 100 340 1 1 14764898 97 -28.65 4.51 12 0.00 -23.00 146.00 907 20241230 -27.34 336 20240628 96.13 890 -25.96 20250103 540 22.04 20250218 907 -27.34 20241230 336 96.13 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
6 20250219 121016 57 100.00 KONEX N N N N N 659 80 2 13.82 659 1 0.02 659 659 659 665 493 579 659.00 0.00 0 0 762 670 605 513 448 638 481 15 86 100 340 1 1 14764898 97 -28.65 4.51 12 0.00 -23.00 146.00 907 20241230 -27.34 336 20240628 96.13 890 -25.96 20250103 540 22.04 20250218 907 -27.34 20241230 336 96.13 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
7 20250219 111017 57 100.00 KONEX N N N N N 659 80 2 13.82 659 1 0.02 659 659 659 665 493 579 659.00 0.00 0 0 762 670 605 513 448 638 481 15 86 100 340 1 1 14764898 97 -28.65 4.51 12 0.00 -23.00 146.00 907 20241230 -27.34 336 20240628 96.13 890 -25.96 20250103 540 22.04 20250218 907 -27.34 20241230 336 96.13 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
8 20250219 101017 57 100.00 KONEX N N N N N 659 80 2 13.82 659 1 0.02 659 659 659 665 493 579 659.00 0.00 0 0 762 670 605 513 448 638 481 15 86 100 340 1 1 14764898 97 -28.65 4.51 12 0.00 -23.00 146.00 907 20241230 -27.34 336 20240628 96.13 890 -25.96 20250103 540 22.04 20250218 907 -27.34 20241230 336 96.13 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
9 20250219 091018 57 100.00 KONEX N N N N N 579 0 3 0.00 0 0 0.00 0 0 0 665 493 579 0.00 0.00 0 0 762 670 605 513 448 638 481 15 86 100 340 1 1 14764898 85 -25.17 3.97 12 0.00 -23.00 146.00 907 20241230 -36.16 336 20240628 72.32 890 -34.94 20250103 540 7.22 20250218 907 -36.16 20241230 336 72.32 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
10 20250218 161013 57 100.00 KONEX N N N N N 579 -38 5 -6.16 3250176 6017 300850.00 697 697 540 709 525 617 540.17 0.00 0 0 702 659 638 595 574 649 585 15 92 100 370 1 1 14764898 85 -25.17 3.97 12 0.04 -23.00 146.00 907 20241230 -36.16 336 20240628 72.32 890 -34.94 20250103 540 7.22 20250218 907 -36.16 20241230 336 72.32 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
11 20250218 151015 57 100.00 KONEX N N N N N 579 -38 5 -6.16 3250176 6017 300850.00 697 697 540 709 525 617 540.17 0.00 0 0 702 659 638 595 574 649 585 15 92 100 370 1 1 14764898 85 -25.17 3.97 12 0.04 -23.00 146.00 907 20241230 -36.16 336 20240628 72.32 890 -34.94 20250103 540 7.22 20250218 907 -36.16 20241230 336 72.32 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
12 20250218 141016 57 100.00 KONEX N N N N N 540 -77 5 -12.48 514497 951 47550.00 697 697 540 709 525 617 541.01 0.00 0 0 702 659 638 595 574 649 585 15 92 100 370 1 1 14764898 80 -23.48 3.70 12 0.01 -23.00 146.00 907 20241230 -40.46 336 20240628 60.71 890 -39.33 20250103 540 0.00 20250218 907 -40.46 20241230 336 60.71 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N