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
346010/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
20250219,161201,57,100.00,KONEX,,,N,N,N,N, ,N,918,118,2,14.75,69237,76,690.91,900,918,800,920,680,800,911.01,0.00,0,0,866,832,766,732,666,850,750,24,120,500,480,1,1,4860062,45,-1.40,39.91,12,0.00,-657.00,23.00,4300,20240207,-78.65,434,20250213,111.52,1035,-11.30,20250122,434,111.52,20250213,4000,-77.05,20240219,434,111.52,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250219,151205,57,100.00,KONEX,,,N,N,N,N, ,N,918,118,2,14.75,67519,74,672.73,900,918,900,920,680,800,912.42,0.00,0,0,866,832,766,732,666,850,750,24,120,500,480,1,1,4860062,45,-1.40,39.91,12,0.00,-657.00,23.00,4300,20240207,-78.65,434,20250213,111.52,1035,-11.30,20250122,434,111.52,20250213,4000,-77.05,20240219,434,111.52,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250219,141200,57,100.00,KONEX,,,N,N,N,N, ,N,900,100,2,12.50,18000,20,181.82,900,900,900,920,680,800,900.00,0.00,0,0,866,832,766,732,666,850,750,24,120,500,480,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4300,20240207,-79.07,434,20250213,107.37,1035,-13.04,20250122,434,107.37,20250213,4000,-77.50,20240219,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250219,131201,57,100.00,KONEX,,,N,N,N,N, ,N,900,100,2,12.50,18000,20,181.82,900,900,900,920,680,800,900.00,0.00,0,0,866,832,766,732,666,850,750,24,120,500,480,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4300,20240207,-79.07,434,20250213,107.37,1035,-13.04,20250122,434,107.37,20250213,4000,-77.50,20240219,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250219,121202,57,100.00,KONEX,,,N,N,N,N, ,N,900,100,2,12.50,18000,20,181.82,900,900,900,920,680,800,900.00,0.00,0,0,866,832,766,732,666,850,750,24,120,500,480,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4300,20240207,-79.07,434,20250213,107.37,1035,-13.04,20250122,434,107.37,20250213,4000,-77.50,20240219,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250219,111202,57,100.00,KONEX,,,N,N,N,N, ,N,900,100,2,12.50,9900,11,100.00,900,900,900,920,680,800,900.00,0.00,0,0,866,832,766,732,666,850,750,24,120,500,480,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4300,20240207,-79.07,434,20250213,107.37,1035,-13.04,20250122,434,107.37,20250213,4000,-77.50,20240219,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250219,101202,57,100.00,KONEX,,,N,N,N,N, ,N,900,100,2,12.50,9900,11,100.00,900,900,900,920,680,800,900.00,0.00,0,0,866,832,766,732,666,850,750,24,120,500,480,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4300,20240207,-79.07,434,20250213,107.37,1035,-13.04,20250122,434,107.37,20250213,4000,-77.50,20240219,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250219,091204,57,100.00,KONEX,,,N,N,N,N, ,N,900,100,2,12.50,9900,11,100.00,900,900,900,920,680,800,900.00,0.00,0,0,866,832,766,732,666,850,750,24,120,500,480,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4300,20240207,-79.07,434,20250213,107.37,1035,-13.04,20250122,434,107.37,20250213,4000,-77.50,20240219,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250218,161156,57,100.00,KONEX,,,N,N,N,N, ,N,800,100,2,14.29,7800,11,10.89,700,800,700,805,595,700,709.09,0.00,0,0,784,741,657,614,530,763,636,24,105,500,420,1,1,4860062,39,-1.22,34.78,12,0.00,-657.00,23.00,4300,20240207,-81.40,434,20250213,84.33,1035,-22.71,20250122,434,84.33,20250213,4000,-80.00,20240219,434,84.33,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250218,151158,57,100.00,KONEX,,,N,N,N,N, ,N,800,100,2,14.29,7800,11,10.89,700,800,700,805,595,700,709.09,0.00,0,0,784,741,657,614,530,763,636,24,105,500,420,1,1,4860062,39,-1.22,34.78,12,0.00,-657.00,23.00,4300,20240207,-81.40,434,20250213,84.33,1035,-22.71,20250122,434,84.33,20250213,4000,-80.00,20240219,434,84.33,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250218,141200,57,100.00,KONEX,,,N,N,N,N, ,N,800,100,2,14.29,7800,11,10.89,700,800,700,805,595,700,709.09,0.00,0,0,784,741,657,614,530,763,636,24,105,500,420,1,1,4860062,39,-1.22,34.78,12,0.00,-657.00,23.00,4300,20240207,-81.40,434,20250213,84.33,1035,-22.71,20250122,434,84.33,20250213,4000,-80.00,20240219,434,84.33,20250213,0.00,N,346010,500,24 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 161201 57 100.00 KONEX N N N N N 918 118 2 14.75 69237 76 690.91 900 918 800 920 680 800 911.01 0.00 0 0 866 832 766 732 666 850 750 24 120 500 480 1 1 4860062 45 -1.40 39.91 12 0.00 -657.00 23.00 4300 20240207 -78.65 434 20250213 111.52 1035 -11.30 20250122 434 111.52 20250213 4000 -77.05 20240219 434 111.52 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
3 20250219 151205 57 100.00 KONEX N N N N N 918 118 2 14.75 67519 74 672.73 900 918 900 920 680 800 912.42 0.00 0 0 866 832 766 732 666 850 750 24 120 500 480 1 1 4860062 45 -1.40 39.91 12 0.00 -657.00 23.00 4300 20240207 -78.65 434 20250213 111.52 1035 -11.30 20250122 434 111.52 20250213 4000 -77.05 20240219 434 111.52 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
4 20250219 141200 57 100.00 KONEX N N N N N 900 100 2 12.50 18000 20 181.82 900 900 900 920 680 800 900.00 0.00 0 0 866 832 766 732 666 850 750 24 120 500 480 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4300 20240207 -79.07 434 20250213 107.37 1035 -13.04 20250122 434 107.37 20250213 4000 -77.50 20240219 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
5 20250219 131201 57 100.00 KONEX N N N N N 900 100 2 12.50 18000 20 181.82 900 900 900 920 680 800 900.00 0.00 0 0 866 832 766 732 666 850 750 24 120 500 480 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4300 20240207 -79.07 434 20250213 107.37 1035 -13.04 20250122 434 107.37 20250213 4000 -77.50 20240219 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
6 20250219 121202 57 100.00 KONEX N N N N N 900 100 2 12.50 18000 20 181.82 900 900 900 920 680 800 900.00 0.00 0 0 866 832 766 732 666 850 750 24 120 500 480 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4300 20240207 -79.07 434 20250213 107.37 1035 -13.04 20250122 434 107.37 20250213 4000 -77.50 20240219 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
7 20250219 111202 57 100.00 KONEX N N N N N 900 100 2 12.50 9900 11 100.00 900 900 900 920 680 800 900.00 0.00 0 0 866 832 766 732 666 850 750 24 120 500 480 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4300 20240207 -79.07 434 20250213 107.37 1035 -13.04 20250122 434 107.37 20250213 4000 -77.50 20240219 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
8 20250219 101202 57 100.00 KONEX N N N N N 900 100 2 12.50 9900 11 100.00 900 900 900 920 680 800 900.00 0.00 0 0 866 832 766 732 666 850 750 24 120 500 480 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4300 20240207 -79.07 434 20250213 107.37 1035 -13.04 20250122 434 107.37 20250213 4000 -77.50 20240219 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
9 20250219 091204 57 100.00 KONEX N N N N N 900 100 2 12.50 9900 11 100.00 900 900 900 920 680 800 900.00 0.00 0 0 866 832 766 732 666 850 750 24 120 500 480 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4300 20240207 -79.07 434 20250213 107.37 1035 -13.04 20250122 434 107.37 20250213 4000 -77.50 20240219 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
10 20250218 161156 57 100.00 KONEX N N N N N 800 100 2 14.29 7800 11 10.89 700 800 700 805 595 700 709.09 0.00 0 0 784 741 657 614 530 763 636 24 105 500 420 1 1 4860062 39 -1.22 34.78 12 0.00 -657.00 23.00 4300 20240207 -81.40 434 20250213 84.33 1035 -22.71 20250122 434 84.33 20250213 4000 -80.00 20240219 434 84.33 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
11 20250218 151158 57 100.00 KONEX N N N N N 800 100 2 14.29 7800 11 10.89 700 800 700 805 595 700 709.09 0.00 0 0 784 741 657 614 530 763 636 24 105 500 420 1 1 4860062 39 -1.22 34.78 12 0.00 -657.00 23.00 4300 20240207 -81.40 434 20250213 84.33 1035 -22.71 20250122 434 84.33 20250213 4000 -80.00 20240219 434 84.33 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
12 20250218 141200 57 100.00 KONEX N N N N N 800 100 2 14.29 7800 11 10.89 700 800 700 805 595 700 709.09 0.00 0 0 784 741 657 614 530 763 636 24 105 500 420 1 1 4860062 39 -1.22 34.78 12 0.00 -657.00 23.00 4300 20240207 -81.40 434 20250213 84.33 1035 -22.71 20250122 434 84.33 20250213 4000 -80.00 20240219 434 84.33 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N