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
341310/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
20250219,161159,57,100.00,KONEX,,,N,N,N,N, ,N,697,-2,5,-0.29,1394,2,200.00,697,697,697,803,595,699,697.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250219,151204,57,100.00,KONEX,,,N,N,N,N, ,N,697,-2,5,-0.29,1394,2,200.00,697,697,697,803,595,699,697.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250219,141159,57,100.00,KONEX,,,N,N,N,N, ,N,697,-2,5,-0.29,1394,2,200.00,697,697,697,803,595,699,697.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250219,131200,57,100.00,KONEX,,,N,N,N,N, ,N,697,-2,5,-0.29,1394,2,200.00,697,697,697,803,595,699,697.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250219,121200,57,100.00,KONEX,,,N,N,N,N, ,N,697,-2,5,-0.29,1394,2,200.00,697,697,697,803,595,699,697.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250219,111201,57,100.00,KONEX,,,N,N,N,N, ,N,697,-2,5,-0.29,697,1,100.00,697,697,697,803,595,699,697.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250219,101201,57,100.00,KONEX,,,N,N,N,N, ,N,697,-2,5,-0.29,697,1,100.00,697,697,697,803,595,699,697.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250219,091203,57,100.00,KONEX,,,N,N,N,N, ,N,697,-2,5,-0.29,697,1,100.00,697,697,697,803,595,699,697.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.50,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,553,26.04,20250122,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250218,161155,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,553,26.40,20250122,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250218,151157,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,553,26.40,20250122,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250218,141159,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,553,26.40,20250122,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 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 161159 57 100.00 KONEX N N N N N 697 -2 5 -0.29 1394 2 200.00 697 697 697 803 595 699 697.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
3 20250219 151204 57 100.00 KONEX N N N N N 697 -2 5 -0.29 1394 2 200.00 697 697 697 803 595 699 697.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
4 20250219 141159 57 100.00 KONEX N N N N N 697 -2 5 -0.29 1394 2 200.00 697 697 697 803 595 699 697.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
5 20250219 131200 57 100.00 KONEX N N N N N 697 -2 5 -0.29 1394 2 200.00 697 697 697 803 595 699 697.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
6 20250219 121200 57 100.00 KONEX N N N N N 697 -2 5 -0.29 1394 2 200.00 697 697 697 803 595 699 697.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
7 20250219 111201 57 100.00 KONEX N N N N N 697 -2 5 -0.29 697 1 100.00 697 697 697 803 595 699 697.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
8 20250219 101201 57 100.00 KONEX N N N N N 697 -2 5 -0.29 697 1 100.00 697 697 697 803 595 699 697.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
9 20250219 091203 57 100.00 KONEX N N N N N 697 -2 5 -0.29 697 1 100.00 697 697 697 803 595 699 697.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.50 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.18 426 20240314 63.62 900 -22.56 20250206 553 26.04 20250122 1399 -50.18 20240704 426 63.62 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
10 20250218 161155 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 553 26.40 20250122 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
11 20250218 151157 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 553 26.40 20250122 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
12 20250218 141159 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 553 26.40 20250122 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N