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
266170/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
20250219,161050,57,100.00,KONEX,,,N,N,N,N, ,N,585,30,2,5.41,1657,3,2.75,600,600,472,638,472,555,552.33,5.26,0,0,641,598,552,509,463,575,486,37,83,500,330,1,1,7338267,43,-1.21,-0.33,12,0.00,-482.00,-1758.00,908,20240507,-35.57,357,20240604,63.87,700,-16.43,20250109,440,32.95,20250122,908,-35.57,20240507,357,63.87,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250219,151054,57,100.00,KONEX,,,N,N,N,N, ,N,585,30,2,5.41,1657,3,2.75,600,600,472,638,472,555,552.33,5.26,0,0,641,598,552,509,463,575,486,37,83,500,330,1,1,7338267,43,-1.21,-0.33,12,0.00,-482.00,-1758.00,908,20240507,-35.57,357,20240604,63.87,700,-16.43,20250109,440,32.95,20250122,908,-35.57,20240507,357,63.87,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250219,141049,57,100.00,KONEX,,,N,N,N,N, ,N,585,30,2,5.41,1657,3,2.75,600,600,472,638,472,555,552.33,5.26,0,0,641,598,552,509,463,575,486,37,83,500,330,1,1,7338267,43,-1.21,-0.33,12,0.00,-482.00,-1758.00,908,20240507,-35.57,357,20240604,63.87,700,-16.43,20250109,440,32.95,20250122,908,-35.57,20240507,357,63.87,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250219,131050,57,100.00,KONEX,,,N,N,N,N, ,N,585,30,2,5.41,1657,3,2.75,600,600,472,638,472,555,552.33,5.26,0,0,641,598,552,509,463,575,486,37,83,500,330,1,1,7338267,43,-1.21,-0.33,12,0.00,-482.00,-1758.00,908,20240507,-35.57,357,20240604,63.87,700,-16.43,20250109,440,32.95,20250122,908,-35.57,20240507,357,63.87,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250219,121050,57,100.00,KONEX,,,N,N,N,N, ,N,585,30,2,5.41,1657,3,2.75,600,600,472,638,472,555,552.33,5.26,0,0,641,598,552,509,463,575,486,37,83,500,330,1,1,7338267,43,-1.21,-0.33,12,0.00,-482.00,-1758.00,908,20240507,-35.57,357,20240604,63.87,700,-16.43,20250109,440,32.95,20250122,908,-35.57,20240507,357,63.87,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250219,111051,57,100.00,KONEX,,,N,N,N,N, ,N,585,30,2,5.41,1657,3,2.75,600,600,472,638,472,555,552.33,5.26,0,0,641,598,552,509,463,575,486,37,83,500,330,1,1,7338267,43,-1.21,-0.33,12,0.00,-482.00,-1758.00,908,20240507,-35.57,357,20240604,63.87,700,-16.43,20250109,440,32.95,20250122,908,-35.57,20240507,357,63.87,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250219,101051,57,100.00,KONEX,,,N,N,N,N, ,N,585,30,2,5.41,1657,3,2.75,600,600,472,638,472,555,552.33,5.26,0,0,641,598,552,509,463,575,486,37,83,500,330,1,1,7338267,43,-1.21,-0.33,12,0.00,-482.00,-1758.00,908,20240507,-35.57,357,20240604,63.87,700,-16.43,20250109,440,32.95,20250122,908,-35.57,20240507,357,63.87,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250219,091052,57,100.00,KONEX,,,N,N,N,N, ,N,585,30,2,5.41,1657,3,2.75,600,600,472,638,472,555,552.33,5.26,0,0,641,598,552,509,463,575,486,37,83,500,330,1,1,7338267,43,-1.21,-0.33,12,0.00,-482.00,-1758.00,908,20240507,-35.57,357,20240604,63.87,700,-16.43,20250109,440,32.95,20250122,908,-35.57,20240507,357,63.87,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250218,161046,57,100.00,KONEX,,,N,N,N,N, ,N,555,-40,5,-6.72,60336,109,641.18,595,595,506,684,506,595,553.54,5.26,0,0,601,597,596,592,591,597,592,37,89,500,350,1,1,7338267,41,-1.15,-0.32,12,0.00,-482.00,-1758.00,908,20240507,-38.88,357,20240604,55.46,700,-20.71,20250109,440,26.14,20250122,908,-38.88,20240507,357,55.46,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250218,151049,57,100.00,KONEX,,,N,N,N,N, ,N,555,-40,5,-6.72,60336,109,641.18,595,595,506,684,506,595,553.54,5.26,0,0,601,597,596,592,591,597,592,37,89,500,350,1,1,7338267,41,-1.15,-0.32,12,0.00,-482.00,-1758.00,908,20240507,-38.88,357,20240604,55.46,700,-20.71,20250109,440,26.14,20250122,908,-38.88,20240507,357,55.46,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250218,141049,57,100.00,KONEX,,,N,N,N,N, ,N,555,-40,5,-6.72,60336,109,641.18,595,595,506,684,506,595,553.54,5.26,0,0,601,597,596,592,591,597,592,37,89,500,350,1,1,7338267,41,-1.15,-0.32,12,0.00,-482.00,-1758.00,908,20240507,-38.88,357,20240604,55.46,700,-20.71,20250109,440,26.14,20250122,908,-38.88,20240507,357,55.46,20240604,0.00,N,266170,500,36 억,,386293,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 161050 57 100.00 KONEX N N N N N 585 30 2 5.41 1657 3 2.75 600 600 472 638 472 555 552.33 5.26 0 0 641 598 552 509 463 575 486 37 83 500 330 1 1 7338267 43 -1.21 -0.33 12 0.00 -482.00 -1758.00 908 20240507 -35.57 357 20240604 63.87 700 -16.43 20250109 440 32.95 20250122 908 -35.57 20240507 357 63.87 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
3 20250219 151054 57 100.00 KONEX N N N N N 585 30 2 5.41 1657 3 2.75 600 600 472 638 472 555 552.33 5.26 0 0 641 598 552 509 463 575 486 37 83 500 330 1 1 7338267 43 -1.21 -0.33 12 0.00 -482.00 -1758.00 908 20240507 -35.57 357 20240604 63.87 700 -16.43 20250109 440 32.95 20250122 908 -35.57 20240507 357 63.87 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
4 20250219 141049 57 100.00 KONEX N N N N N 585 30 2 5.41 1657 3 2.75 600 600 472 638 472 555 552.33 5.26 0 0 641 598 552 509 463 575 486 37 83 500 330 1 1 7338267 43 -1.21 -0.33 12 0.00 -482.00 -1758.00 908 20240507 -35.57 357 20240604 63.87 700 -16.43 20250109 440 32.95 20250122 908 -35.57 20240507 357 63.87 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
5 20250219 131050 57 100.00 KONEX N N N N N 585 30 2 5.41 1657 3 2.75 600 600 472 638 472 555 552.33 5.26 0 0 641 598 552 509 463 575 486 37 83 500 330 1 1 7338267 43 -1.21 -0.33 12 0.00 -482.00 -1758.00 908 20240507 -35.57 357 20240604 63.87 700 -16.43 20250109 440 32.95 20250122 908 -35.57 20240507 357 63.87 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
6 20250219 121050 57 100.00 KONEX N N N N N 585 30 2 5.41 1657 3 2.75 600 600 472 638 472 555 552.33 5.26 0 0 641 598 552 509 463 575 486 37 83 500 330 1 1 7338267 43 -1.21 -0.33 12 0.00 -482.00 -1758.00 908 20240507 -35.57 357 20240604 63.87 700 -16.43 20250109 440 32.95 20250122 908 -35.57 20240507 357 63.87 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
7 20250219 111051 57 100.00 KONEX N N N N N 585 30 2 5.41 1657 3 2.75 600 600 472 638 472 555 552.33 5.26 0 0 641 598 552 509 463 575 486 37 83 500 330 1 1 7338267 43 -1.21 -0.33 12 0.00 -482.00 -1758.00 908 20240507 -35.57 357 20240604 63.87 700 -16.43 20250109 440 32.95 20250122 908 -35.57 20240507 357 63.87 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
8 20250219 101051 57 100.00 KONEX N N N N N 585 30 2 5.41 1657 3 2.75 600 600 472 638 472 555 552.33 5.26 0 0 641 598 552 509 463 575 486 37 83 500 330 1 1 7338267 43 -1.21 -0.33 12 0.00 -482.00 -1758.00 908 20240507 -35.57 357 20240604 63.87 700 -16.43 20250109 440 32.95 20250122 908 -35.57 20240507 357 63.87 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
9 20250219 091052 57 100.00 KONEX N N N N N 585 30 2 5.41 1657 3 2.75 600 600 472 638 472 555 552.33 5.26 0 0 641 598 552 509 463 575 486 37 83 500 330 1 1 7338267 43 -1.21 -0.33 12 0.00 -482.00 -1758.00 908 20240507 -35.57 357 20240604 63.87 700 -16.43 20250109 440 32.95 20250122 908 -35.57 20240507 357 63.87 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
10 20250218 161046 57 100.00 KONEX N N N N N 555 -40 5 -6.72 60336 109 641.18 595 595 506 684 506 595 553.54 5.26 0 0 601 597 596 592 591 597 592 37 89 500 350 1 1 7338267 41 -1.15 -0.32 12 0.00 -482.00 -1758.00 908 20240507 -38.88 357 20240604 55.46 700 -20.71 20250109 440 26.14 20250122 908 -38.88 20240507 357 55.46 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
11 20250218 151049 57 100.00 KONEX N N N N N 555 -40 5 -6.72 60336 109 641.18 595 595 506 684 506 595 553.54 5.26 0 0 601 597 596 592 591 597 592 37 89 500 350 1 1 7338267 41 -1.15 -0.32 12 0.00 -482.00 -1758.00 908 20240507 -38.88 357 20240604 55.46 700 -20.71 20250109 440 26.14 20250122 908 -38.88 20240507 357 55.46 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
12 20250218 141049 57 100.00 KONEX N N N N N 555 -40 5 -6.72 60336 109 641.18 595 595 506 684 506 595 553.54 5.26 0 0 601 597 596 592 591 597 592 37 89 500 350 1 1 7338267 41 -1.15 -0.32 12 0.00 -482.00 -1758.00 908 20240507 -38.88 357 20240604 55.46 700 -20.71 20250109 440 26.14 20250122 908 -38.88 20240507 357 55.46 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N