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
299480/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
20250219,161123,57,100.00,KONEX,,,N,N,N,N, ,N,498,43,2,9.45,498,1,4.76,498,498,498,523,387,455,498.00,0.00,0,0,492,473,436,417,380,483,427,11,68,100,270,1,1,11100743,55,-17.17,1.12,12,0.00,-29.00,444.00,900,20240326,-44.67,210,20240703,137.14,511,-2.54,20250103,288,72.92,20250120,900,-44.67,20240326,210,137.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250219,151127,57,100.00,KONEX,,,N,N,N,N, ,N,455,0,3,0.00,0,0,0.00,0,0,0,523,387,455,0.00,0.00,0,0,492,473,436,417,380,483,427,11,68,100,270,1,1,11100743,51,-15.69,1.02,12,0.00,-29.00,444.00,900,20240326,-49.44,210,20240703,116.67,511,-10.96,20250103,288,57.99,20250120,900,-49.44,20240326,210,116.67,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250219,141122,57,100.00,KONEX,,,N,N,N,N, ,N,455,0,3,0.00,0,0,0.00,0,0,0,523,387,455,0.00,0.00,0,0,492,473,436,417,380,483,427,11,68,100,270,1,1,11100743,51,-15.69,1.02,12,0.00,-29.00,444.00,900,20240326,-49.44,210,20240703,116.67,511,-10.96,20250103,288,57.99,20250120,900,-49.44,20240326,210,116.67,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250219,131123,57,100.00,KONEX,,,N,N,N,N, ,N,455,0,3,0.00,0,0,0.00,0,0,0,523,387,455,0.00,0.00,0,0,492,473,436,417,380,483,427,11,68,100,270,1,1,11100743,51,-15.69,1.02,12,0.00,-29.00,444.00,900,20240326,-49.44,210,20240703,116.67,511,-10.96,20250103,288,57.99,20250120,900,-49.44,20240326,210,116.67,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250219,121123,57,100.00,KONEX,,,N,N,N,N, ,N,455,0,3,0.00,0,0,0.00,0,0,0,523,387,455,0.00,0.00,0,0,492,473,436,417,380,483,427,11,68,100,270,1,1,11100743,51,-15.69,1.02,12,0.00,-29.00,444.00,900,20240326,-49.44,210,20240703,116.67,511,-10.96,20250103,288,57.99,20250120,900,-49.44,20240326,210,116.67,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250219,111123,57,100.00,KONEX,,,N,N,N,N, ,N,455,0,3,0.00,0,0,0.00,0,0,0,523,387,455,0.00,0.00,0,0,492,473,436,417,380,483,427,11,68,100,270,1,1,11100743,51,-15.69,1.02,12,0.00,-29.00,444.00,900,20240326,-49.44,210,20240703,116.67,511,-10.96,20250103,288,57.99,20250120,900,-49.44,20240326,210,116.67,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250219,101124,57,100.00,KONEX,,,N,N,N,N, ,N,455,0,3,0.00,0,0,0.00,0,0,0,523,387,455,0.00,0.00,0,0,492,473,436,417,380,483,427,11,68,100,270,1,1,11100743,51,-15.69,1.02,12,0.00,-29.00,444.00,900,20240326,-49.44,210,20240703,116.67,511,-10.96,20250103,288,57.99,20250120,900,-49.44,20240326,210,116.67,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250219,091125,57,100.00,KONEX,,,N,N,N,N, ,N,455,0,3,0.00,0,0,0.00,0,0,0,523,387,455,0.00,0.00,0,0,492,473,436,417,380,483,427,11,68,100,270,1,1,11100743,51,-15.69,1.02,12,0.00,-29.00,444.00,900,20240326,-49.44,210,20240703,116.67,511,-10.96,20250103,288,57.99,20250120,900,-49.44,20240326,210,116.67,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250218,161119,57,100.00,KONEX,,,N,N,N,N, ,N,455,58,2,14.61,8445,21,0.00,399,455,399,456,338,397,402.14,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,51,-15.69,1.02,12,0.00,-29.00,444.00,900,20240326,-49.44,210,20240703,116.67,511,-10.96,20250103,288,57.99,20250120,900,-49.44,20240326,210,116.67,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250218,151121,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,511,-22.31,20250103,288,37.85,20250120,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250218,141122,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,511,-22.31,20250103,288,37.85,20250120,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 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 161123 57 100.00 KONEX N N N N N 498 43 2 9.45 498 1 4.76 498 498 498 523 387 455 498.00 0.00 0 0 492 473 436 417 380 483 427 11 68 100 270 1 1 11100743 55 -17.17 1.12 12 0.00 -29.00 444.00 900 20240326 -44.67 210 20240703 137.14 511 -2.54 20250103 288 72.92 20250120 900 -44.67 20240326 210 137.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
3 20250219 151127 57 100.00 KONEX N N N N N 455 0 3 0.00 0 0 0.00 0 0 0 523 387 455 0.00 0.00 0 0 492 473 436 417 380 483 427 11 68 100 270 1 1 11100743 51 -15.69 1.02 12 0.00 -29.00 444.00 900 20240326 -49.44 210 20240703 116.67 511 -10.96 20250103 288 57.99 20250120 900 -49.44 20240326 210 116.67 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
4 20250219 141122 57 100.00 KONEX N N N N N 455 0 3 0.00 0 0 0.00 0 0 0 523 387 455 0.00 0.00 0 0 492 473 436 417 380 483 427 11 68 100 270 1 1 11100743 51 -15.69 1.02 12 0.00 -29.00 444.00 900 20240326 -49.44 210 20240703 116.67 511 -10.96 20250103 288 57.99 20250120 900 -49.44 20240326 210 116.67 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
5 20250219 131123 57 100.00 KONEX N N N N N 455 0 3 0.00 0 0 0.00 0 0 0 523 387 455 0.00 0.00 0 0 492 473 436 417 380 483 427 11 68 100 270 1 1 11100743 51 -15.69 1.02 12 0.00 -29.00 444.00 900 20240326 -49.44 210 20240703 116.67 511 -10.96 20250103 288 57.99 20250120 900 -49.44 20240326 210 116.67 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
6 20250219 121123 57 100.00 KONEX N N N N N 455 0 3 0.00 0 0 0.00 0 0 0 523 387 455 0.00 0.00 0 0 492 473 436 417 380 483 427 11 68 100 270 1 1 11100743 51 -15.69 1.02 12 0.00 -29.00 444.00 900 20240326 -49.44 210 20240703 116.67 511 -10.96 20250103 288 57.99 20250120 900 -49.44 20240326 210 116.67 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
7 20250219 111123 57 100.00 KONEX N N N N N 455 0 3 0.00 0 0 0.00 0 0 0 523 387 455 0.00 0.00 0 0 492 473 436 417 380 483 427 11 68 100 270 1 1 11100743 51 -15.69 1.02 12 0.00 -29.00 444.00 900 20240326 -49.44 210 20240703 116.67 511 -10.96 20250103 288 57.99 20250120 900 -49.44 20240326 210 116.67 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
8 20250219 101124 57 100.00 KONEX N N N N N 455 0 3 0.00 0 0 0.00 0 0 0 523 387 455 0.00 0.00 0 0 492 473 436 417 380 483 427 11 68 100 270 1 1 11100743 51 -15.69 1.02 12 0.00 -29.00 444.00 900 20240326 -49.44 210 20240703 116.67 511 -10.96 20250103 288 57.99 20250120 900 -49.44 20240326 210 116.67 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
9 20250219 091125 57 100.00 KONEX N N N N N 455 0 3 0.00 0 0 0.00 0 0 0 523 387 455 0.00 0.00 0 0 492 473 436 417 380 483 427 11 68 100 270 1 1 11100743 51 -15.69 1.02 12 0.00 -29.00 444.00 900 20240326 -49.44 210 20240703 116.67 511 -10.96 20250103 288 57.99 20250120 900 -49.44 20240326 210 116.67 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
10 20250218 161119 57 100.00 KONEX N N N N N 455 58 2 14.61 8445 21 0.00 399 455 399 456 338 397 402.14 0.00 0 0 397 397 397 397 397 397 397 11 59 100 230 1 1 11100743 51 -15.69 1.02 12 0.00 -29.00 444.00 900 20240326 -49.44 210 20240703 116.67 511 -10.96 20250103 288 57.99 20250120 900 -49.44 20240326 210 116.67 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
11 20250218 151121 57 100.00 KONEX N N N N N 397 0 3 0.00 0 0 0.00 0 0 0 456 338 397 0.00 0.00 0 0 397 397 397 397 397 397 397 11 59 100 230 1 1 11100743 44 -13.69 0.89 12 0.00 -29.00 444.00 900 20240326 -55.89 210 20240703 89.05 511 -22.31 20250103 288 37.85 20250120 900 -55.89 20240326 210 89.05 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
12 20250218 141122 57 100.00 KONEX N N N N N 397 0 3 0.00 0 0 0.00 0 0 0 456 338 397 0.00 0.00 0 0 397 397 397 397 397 397 397 11 59 100 230 1 1 11100743 44 -13.69 0.89 12 0.00 -29.00 444.00 900 20240326 -55.89 210 20240703 89.05 511 -22.31 20250103 288 37.85 20250120 900 -55.89 20240326 210 89.05 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N