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
238170/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
20250219,161021,57,100.00,KONEX,,,N,N,N,N, ,N,649,-101,5,-13.47,7543298,11794,294850.00,858,858,638,862,638,750,639.59,0.00,0,0,889,819,693,623,497,756,560,104,112,500,450,1,1,20774684,135,-49.92,0.53,12,0.06,-13.00,1217.00,989,20250204,-34.38,354,20240527,83.33,989,-34.38,20250204,567,14.46,20250217,989,-34.38,20250204,354,83.33,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250219,151025,57,100.00,KONEX,,,N,N,N,N, ,N,649,-101,5,-13.47,7543298,11794,294850.00,858,858,638,862,638,750,639.59,0.00,0,0,889,819,693,623,497,756,560,104,112,500,450,1,1,20774684,135,-49.92,0.53,12,0.06,-13.00,1217.00,989,20250204,-34.38,354,20240527,83.33,989,-34.38,20250204,567,14.46,20250217,989,-34.38,20250204,354,83.33,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250219,141021,57,100.00,KONEX,,,N,N,N,N, ,N,770,20,2,2.67,7529235,11772,294300.00,858,858,638,862,638,750,639.59,0.00,0,0,889,819,693,623,497,756,560,104,112,500,450,1,1,20774684,160,-59.23,0.63,12,0.06,-13.00,1217.00,989,20250204,-22.14,354,20240527,117.51,989,-22.14,20250204,567,35.80,20250217,989,-22.14,20250204,354,117.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250219,131022,57,100.00,KONEX,,,N,N,N,N, ,N,638,-112,4,-14.93,15769,24,600.00,858,858,638,862,638,750,657.04,0.00,0,0,889,819,693,623,497,756,560,104,112,500,450,1,1,20774684,133,-49.08,0.52,12,0.00,-13.00,1217.00,989,20250204,-35.49,354,20240527,80.23,989,-35.49,20250204,567,12.52,20250217,989,-35.49,20250204,354,80.23,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250219,121021,57,100.00,KONEX,,,N,N,N,N, ,N,638,-112,4,-14.93,15769,24,600.00,858,858,638,862,638,750,657.04,0.00,0,0,889,819,693,623,497,756,560,104,112,500,450,1,1,20774684,133,-49.08,0.52,12,0.00,-13.00,1217.00,989,20250204,-35.49,354,20240527,80.23,989,-35.49,20250204,567,12.52,20250217,989,-35.49,20250204,354,80.23,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250219,111022,57,100.00,KONEX,,,N,N,N,N, ,N,858,108,2,14.40,1716,2,50.00,858,858,858,862,638,750,858.00,0.00,0,0,889,819,693,623,497,756,560,104,112,500,450,1,1,20774684,178,-66.00,0.71,12,0.00,-13.00,1217.00,989,20250204,-13.25,354,20240527,142.37,989,-13.25,20250204,567,51.32,20250217,989,-13.25,20250204,354,142.37,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250219,101023,57,100.00,KONEX,,,N,N,N,N, ,N,858,108,2,14.40,1716,2,50.00,858,858,858,862,638,750,858.00,0.00,0,0,889,819,693,623,497,756,560,104,112,500,450,1,1,20774684,178,-66.00,0.71,12,0.00,-13.00,1217.00,989,20250204,-13.25,354,20240527,142.37,989,-13.25,20250204,567,51.32,20250217,989,-13.25,20250204,354,142.37,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250219,091024,57,100.00,KONEX,,,N,N,N,N, ,N,858,108,2,14.40,1716,2,50.00,858,858,858,862,638,750,858.00,0.00,0,0,889,819,693,623,497,756,560,104,112,500,450,1,1,20774684,178,-66.00,0.71,12,0.00,-13.00,1217.00,989,20250204,-13.25,354,20240527,142.37,989,-13.25,20250204,567,51.32,20250217,989,-13.25,20250204,354,142.37,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250218,161019,57,100.00,KONEX,,,N,N,N,N, ,N,750,85,2,12.78,2843,4,0.23,763,763,567,764,566,665,710.75,0.00,0,0,862,763,665,566,468,714,517,104,99,500,390,1,1,20774684,156,-57.69,0.62,12,0.00,-13.00,1217.00,989,20250204,-24.17,354,20240527,111.86,989,-24.17,20250204,567,32.28,20250218,989,-24.17,20250204,354,111.86,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250218,151021,57,100.00,KONEX,,,N,N,N,N, ,N,750,85,2,12.78,2843,4,0.23,763,763,567,764,566,665,710.75,0.00,0,0,862,763,665,566,468,714,517,104,99,500,390,1,1,20774684,156,-57.69,0.62,12,0.00,-13.00,1217.00,989,20250204,-24.17,354,20240527,111.86,989,-24.17,20250204,567,32.28,20250218,989,-24.17,20250204,354,111.86,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250218,141021,57,100.00,KONEX,,,N,N,N,N, ,N,763,98,2,14.74,1526,2,0.12,763,763,763,764,566,665,763.00,0.00,0,0,862,763,665,566,468,714,517,104,99,500,390,1,1,20774684,159,-58.69,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.85,354,20240527,115.54,989,-22.85,20250204,567,34.57,20250217,989,-22.85,20250204,354,115.54,20240527,0.00,N,238170,500,103 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 161021 57 100.00 KONEX N N N N N 649 -101 5 -13.47 7543298 11794 294850.00 858 858 638 862 638 750 639.59 0.00 0 0 889 819 693 623 497 756 560 104 112 500 450 1 1 20774684 135 -49.92 0.53 12 0.06 -13.00 1217.00 989 20250204 -34.38 354 20240527 83.33 989 -34.38 20250204 567 14.46 20250217 989 -34.38 20250204 354 83.33 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
3 20250219 151025 57 100.00 KONEX N N N N N 649 -101 5 -13.47 7543298 11794 294850.00 858 858 638 862 638 750 639.59 0.00 0 0 889 819 693 623 497 756 560 104 112 500 450 1 1 20774684 135 -49.92 0.53 12 0.06 -13.00 1217.00 989 20250204 -34.38 354 20240527 83.33 989 -34.38 20250204 567 14.46 20250217 989 -34.38 20250204 354 83.33 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
4 20250219 141021 57 100.00 KONEX N N N N N 770 20 2 2.67 7529235 11772 294300.00 858 858 638 862 638 750 639.59 0.00 0 0 889 819 693 623 497 756 560 104 112 500 450 1 1 20774684 160 -59.23 0.63 12 0.06 -13.00 1217.00 989 20250204 -22.14 354 20240527 117.51 989 -22.14 20250204 567 35.80 20250217 989 -22.14 20250204 354 117.51 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
5 20250219 131022 57 100.00 KONEX N N N N N 638 -112 4 -14.93 15769 24 600.00 858 858 638 862 638 750 657.04 0.00 0 0 889 819 693 623 497 756 560 104 112 500 450 1 1 20774684 133 -49.08 0.52 12 0.00 -13.00 1217.00 989 20250204 -35.49 354 20240527 80.23 989 -35.49 20250204 567 12.52 20250217 989 -35.49 20250204 354 80.23 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
6 20250219 121021 57 100.00 KONEX N N N N N 638 -112 4 -14.93 15769 24 600.00 858 858 638 862 638 750 657.04 0.00 0 0 889 819 693 623 497 756 560 104 112 500 450 1 1 20774684 133 -49.08 0.52 12 0.00 -13.00 1217.00 989 20250204 -35.49 354 20240527 80.23 989 -35.49 20250204 567 12.52 20250217 989 -35.49 20250204 354 80.23 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
7 20250219 111022 57 100.00 KONEX N N N N N 858 108 2 14.40 1716 2 50.00 858 858 858 862 638 750 858.00 0.00 0 0 889 819 693 623 497 756 560 104 112 500 450 1 1 20774684 178 -66.00 0.71 12 0.00 -13.00 1217.00 989 20250204 -13.25 354 20240527 142.37 989 -13.25 20250204 567 51.32 20250217 989 -13.25 20250204 354 142.37 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
8 20250219 101023 57 100.00 KONEX N N N N N 858 108 2 14.40 1716 2 50.00 858 858 858 862 638 750 858.00 0.00 0 0 889 819 693 623 497 756 560 104 112 500 450 1 1 20774684 178 -66.00 0.71 12 0.00 -13.00 1217.00 989 20250204 -13.25 354 20240527 142.37 989 -13.25 20250204 567 51.32 20250217 989 -13.25 20250204 354 142.37 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
9 20250219 091024 57 100.00 KONEX N N N N N 858 108 2 14.40 1716 2 50.00 858 858 858 862 638 750 858.00 0.00 0 0 889 819 693 623 497 756 560 104 112 500 450 1 1 20774684 178 -66.00 0.71 12 0.00 -13.00 1217.00 989 20250204 -13.25 354 20240527 142.37 989 -13.25 20250204 567 51.32 20250217 989 -13.25 20250204 354 142.37 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
10 20250218 161019 57 100.00 KONEX N N N N N 750 85 2 12.78 2843 4 0.23 763 763 567 764 566 665 710.75 0.00 0 0 862 763 665 566 468 714 517 104 99 500 390 1 1 20774684 156 -57.69 0.62 12 0.00 -13.00 1217.00 989 20250204 -24.17 354 20240527 111.86 989 -24.17 20250204 567 32.28 20250218 989 -24.17 20250204 354 111.86 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
11 20250218 151021 57 100.00 KONEX N N N N N 750 85 2 12.78 2843 4 0.23 763 763 567 764 566 665 710.75 0.00 0 0 862 763 665 566 468 714 517 104 99 500 390 1 1 20774684 156 -57.69 0.62 12 0.00 -13.00 1217.00 989 20250204 -24.17 354 20240527 111.86 989 -24.17 20250204 567 32.28 20250218 989 -24.17 20250204 354 111.86 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
12 20250218 141021 57 100.00 KONEX N N N N N 763 98 2 14.74 1526 2 0.12 763 763 763 764 566 665 763.00 0.00 0 0 862 763 665 566 468 714 517 104 99 500 390 1 1 20774684 159 -58.69 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.85 354 20240527 115.54 989 -22.85 20250204 567 34.57 20250217 989 -22.85 20250204 354 115.54 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N