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
266350/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,422,-74,4,-14.92,844,2,0.08,422,422,422,570,422,496,422.00,0.00,0,0,591,543,462,414,333,567,438,50,74,500,290,1,1,10055345,42,10.55,26.38,12,0.00,40.00,16.00,2700,20240628,-84.37,205,20250204,105.85,573,-26.35,20250102,205,105.85,20250204,2700,-84.37,20240628,205,105.85,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250219,151054,57,100.00,KONEX,,,N,N,N,N, ,N,422,-74,4,-14.92,844,2,0.08,422,422,422,570,422,496,422.00,0.00,0,0,591,543,462,414,333,567,438,50,74,500,290,1,1,10055345,42,10.55,26.38,12,0.00,40.00,16.00,2700,20240628,-84.37,205,20250204,105.85,573,-26.35,20250102,205,105.85,20250204,2700,-84.37,20240628,205,105.85,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250219,141050,57,100.00,KONEX,,,N,N,N,N, ,N,422,-74,4,-14.92,422,1,0.04,422,422,422,570,422,496,422.00,0.00,0,0,591,543,462,414,333,567,438,50,74,500,290,1,1,10055345,42,10.55,26.38,12,0.00,40.00,16.00,2700,20240628,-84.37,205,20250204,105.85,573,-26.35,20250102,205,105.85,20250204,2700,-84.37,20240628,205,105.85,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250219,131051,57,100.00,KONEX,,,N,N,N,N, ,N,422,-74,4,-14.92,422,1,0.04,422,422,422,570,422,496,422.00,0.00,0,0,591,543,462,414,333,567,438,50,74,500,290,1,1,10055345,42,10.55,26.38,12,0.00,40.00,16.00,2700,20240628,-84.37,205,20250204,105.85,573,-26.35,20250102,205,105.85,20250204,2700,-84.37,20240628,205,105.85,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250219,121050,57,100.00,KONEX,,,N,N,N,N, ,N,496,0,3,0.00,0,0,0.00,0,0,0,570,422,496,0.00,0.00,0,0,591,543,462,414,333,567,438,50,74,500,290,1,1,10055345,50,12.40,31.00,12,0.00,40.00,16.00,2700,20240628,-81.63,205,20250204,141.95,573,-13.44,20250102,205,141.95,20250204,2700,-81.63,20240628,205,141.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250219,111051,57,100.00,KONEX,,,N,N,N,N, ,N,496,0,3,0.00,0,0,0.00,0,0,0,570,422,496,0.00,0.00,0,0,591,543,462,414,333,567,438,50,74,500,290,1,1,10055345,50,12.40,31.00,12,0.00,40.00,16.00,2700,20240628,-81.63,205,20250204,141.95,573,-13.44,20250102,205,141.95,20250204,2700,-81.63,20240628,205,141.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250219,101052,57,100.00,KONEX,,,N,N,N,N, ,N,496,0,3,0.00,0,0,0.00,0,0,0,570,422,496,0.00,0.00,0,0,591,543,462,414,333,567,438,50,74,500,290,1,1,10055345,50,12.40,31.00,12,0.00,40.00,16.00,2700,20240628,-81.63,205,20250204,141.95,573,-13.44,20250102,205,141.95,20250204,2700,-81.63,20240628,205,141.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250219,091053,57,100.00,KONEX,,,N,N,N,N, ,N,496,0,3,0.00,0,0,0.00,0,0,0,570,422,496,0.00,0.00,0,0,591,543,462,414,333,567,438,50,74,500,290,1,1,10055345,50,12.40,31.00,12,0.00,40.00,16.00,2700,20240628,-81.63,205,20250204,141.95,573,-13.44,20250102,205,141.95,20250204,2700,-81.63,20240628,205,141.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250218,161047,54,100.00,KONEX,,,N,N,N,N, ,N,496,48,2,10.71,1335342,2642,264200.00,435,510,381,515,381,448,505.43,0.00,0,0,448,448,448,448,448,448,448,50,67,500,260,1,1,10055345,50,12.40,31.00,12,0.03,40.00,16.00,2700,20240628,-81.63,205,20250204,141.95,573,-13.44,20250102,205,141.95,20250204,2700,-81.63,20240628,205,141.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,01,N
20250218,151049,54,100.00,KONEX,,,N,N,N,N, ,N,496,48,2,10.71,1335342,2642,264200.00,435,510,381,515,381,448,505.43,0.00,0,0,448,448,448,448,448,448,448,50,67,500,260,1,1,10055345,50,12.40,31.00,12,0.03,40.00,16.00,2700,20240628,-81.63,205,20250204,141.95,573,-13.44,20250102,205,141.95,20250204,2700,-81.63,20240628,205,141.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,01,N
20250218,141050,54,100.00,KONEX,,,N,N,N,N, ,N,496,48,2,10.71,1335342,2642,264200.00,435,510,381,515,381,448,505.43,0.00,0,0,448,448,448,448,448,448,448,50,67,500,260,1,1,10055345,50,12.40,31.00,12,0.03,40.00,16.00,2700,20240628,-81.63,205,20250204,141.95,573,-13.44,20250102,205,141.95,20250204,2700,-81.63,20240628,205,141.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,01,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 422 -74 4 -14.92 844 2 0.08 422 422 422 570 422 496 422.00 0.00 0 0 591 543 462 414 333 567 438 50 74 500 290 1 1 10055345 42 10.55 26.38 12 0.00 40.00 16.00 2700 20240628 -84.37 205 20250204 105.85 573 -26.35 20250102 205 105.85 20250204 2700 -84.37 20240628 205 105.85 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
3 20250219 151054 57 100.00 KONEX N N N N N 422 -74 4 -14.92 844 2 0.08 422 422 422 570 422 496 422.00 0.00 0 0 591 543 462 414 333 567 438 50 74 500 290 1 1 10055345 42 10.55 26.38 12 0.00 40.00 16.00 2700 20240628 -84.37 205 20250204 105.85 573 -26.35 20250102 205 105.85 20250204 2700 -84.37 20240628 205 105.85 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
4 20250219 141050 57 100.00 KONEX N N N N N 422 -74 4 -14.92 422 1 0.04 422 422 422 570 422 496 422.00 0.00 0 0 591 543 462 414 333 567 438 50 74 500 290 1 1 10055345 42 10.55 26.38 12 0.00 40.00 16.00 2700 20240628 -84.37 205 20250204 105.85 573 -26.35 20250102 205 105.85 20250204 2700 -84.37 20240628 205 105.85 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
5 20250219 131051 57 100.00 KONEX N N N N N 422 -74 4 -14.92 422 1 0.04 422 422 422 570 422 496 422.00 0.00 0 0 591 543 462 414 333 567 438 50 74 500 290 1 1 10055345 42 10.55 26.38 12 0.00 40.00 16.00 2700 20240628 -84.37 205 20250204 105.85 573 -26.35 20250102 205 105.85 20250204 2700 -84.37 20240628 205 105.85 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
6 20250219 121050 57 100.00 KONEX N N N N N 496 0 3 0.00 0 0 0.00 0 0 0 570 422 496 0.00 0.00 0 0 591 543 462 414 333 567 438 50 74 500 290 1 1 10055345 50 12.40 31.00 12 0.00 40.00 16.00 2700 20240628 -81.63 205 20250204 141.95 573 -13.44 20250102 205 141.95 20250204 2700 -81.63 20240628 205 141.95 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
7 20250219 111051 57 100.00 KONEX N N N N N 496 0 3 0.00 0 0 0.00 0 0 0 570 422 496 0.00 0.00 0 0 591 543 462 414 333 567 438 50 74 500 290 1 1 10055345 50 12.40 31.00 12 0.00 40.00 16.00 2700 20240628 -81.63 205 20250204 141.95 573 -13.44 20250102 205 141.95 20250204 2700 -81.63 20240628 205 141.95 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
8 20250219 101052 57 100.00 KONEX N N N N N 496 0 3 0.00 0 0 0.00 0 0 0 570 422 496 0.00 0.00 0 0 591 543 462 414 333 567 438 50 74 500 290 1 1 10055345 50 12.40 31.00 12 0.00 40.00 16.00 2700 20240628 -81.63 205 20250204 141.95 573 -13.44 20250102 205 141.95 20250204 2700 -81.63 20240628 205 141.95 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
9 20250219 091053 57 100.00 KONEX N N N N N 496 0 3 0.00 0 0 0.00 0 0 0 570 422 496 0.00 0.00 0 0 591 543 462 414 333 567 438 50 74 500 290 1 1 10055345 50 12.40 31.00 12 0.00 40.00 16.00 2700 20240628 -81.63 205 20250204 141.95 573 -13.44 20250102 205 141.95 20250204 2700 -81.63 20240628 205 141.95 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
10 20250218 161047 54 100.00 KONEX N N N N N 496 48 2 10.71 1335342 2642 264200.00 435 510 381 515 381 448 505.43 0.00 0 0 448 448 448 448 448 448 448 50 67 500 260 1 1 10055345 50 12.40 31.00 12 0.03 40.00 16.00 2700 20240628 -81.63 205 20250204 141.95 573 -13.44 20250102 205 141.95 20250204 2700 -81.63 20240628 205 141.95 20250204 0.00 N 266350 500 50 억 0 N N 0 N 01 N
11 20250218 151049 54 100.00 KONEX N N N N N 496 48 2 10.71 1335342 2642 264200.00 435 510 381 515 381 448 505.43 0.00 0 0 448 448 448 448 448 448 448 50 67 500 260 1 1 10055345 50 12.40 31.00 12 0.03 40.00 16.00 2700 20240628 -81.63 205 20250204 141.95 573 -13.44 20250102 205 141.95 20250204 2700 -81.63 20240628 205 141.95 20250204 0.00 N 266350 500 50 억 0 N N 0 N 01 N
12 20250218 141050 54 100.00 KONEX N N N N N 496 48 2 10.71 1335342 2642 264200.00 435 510 381 515 381 448 505.43 0.00 0 0 448 448 448 448 448 448 448 50 67 500 260 1 1 10055345 50 12.40 31.00 12 0.03 40.00 16.00 2700 20240628 -81.63 205 20250204 141.95 573 -13.44 20250102 205 141.95 20250204 2700 -81.63 20240628 205 141.95 20250204 0.00 N 266350 500 50 억 0 N N 0 N 01 N