ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
112190/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
20250218,160808,57,100.00,KONEX,,,N,N,N,N, ,N,1279,41,2,3.31,67866,53,4.34,1298,1298,1279,1423,1053,1238,1280.49,0.00,0,0,1336,1287,1195,1146,1054,1241,1100,36,185,500,760,1,1,7125253,91,3.62,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.22,910,20241204,40.55,1750,-26.91,20250107,1011,26.51,20250116,1833,-30.22,20241230,910,40.55,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250218,150809,57,100.00,KONEX,,,N,N,N,N, ,N,1279,41,2,3.31,67866,53,4.34,1298,1298,1279,1423,1053,1238,1280.49,0.00,0,0,1336,1287,1195,1146,1054,1241,1100,36,185,500,760,1,1,7125253,91,3.62,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.22,910,20241204,40.55,1750,-26.91,20250107,1011,26.51,20250116,1833,-30.22,20241230,910,40.55,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250218,140810,57,100.00,KONEX,,,N,N,N,N, ,N,1279,41,2,3.31,67866,53,4.34,1298,1298,1279,1423,1053,1238,1280.49,0.00,0,0,1336,1287,1195,1146,1054,1241,1100,36,185,500,760,1,1,7125253,91,3.62,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.22,910,20241204,40.55,1750,-26.91,20250107,1011,26.51,20250116,1833,-30.22,20241230,910,40.55,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250218,130807,57,100.00,KONEX,,,N,N,N,N, ,N,1298,60,2,4.85,2596,2,0.16,1298,1298,1298,1423,1053,1238,1298.00,0.00,0,0,1336,1287,1195,1146,1054,1241,1100,36,185,500,760,1,1,7125253,92,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.19,910,20241204,42.64,1750,-25.83,20250107,1011,28.39,20250116,1833,-29.19,20241230,910,42.64,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250218,120808,57,100.00,KONEX,,,N,N,N,N, ,N,1298,60,2,4.85,2596,2,0.16,1298,1298,1298,1423,1053,1238,1298.00,0.00,0,0,1336,1287,1195,1146,1054,1241,1100,36,185,500,760,1,1,7125253,92,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.19,910,20241204,42.64,1750,-25.83,20250107,1011,28.39,20250116,1833,-29.19,20241230,910,42.64,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250218,110806,57,100.00,KONEX,,,N,N,N,N, ,N,1298,60,2,4.85,2596,2,0.16,1298,1298,1298,1423,1053,1238,1298.00,0.00,0,0,1336,1287,1195,1146,1054,1241,1100,36,185,500,760,1,1,7125253,92,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.19,910,20241204,42.64,1750,-25.83,20250107,1011,28.39,20250116,1833,-29.19,20241230,910,42.64,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250218,100807,57,100.00,KONEX,,,N,N,N,N, ,N,1298,60,2,4.85,2596,2,0.16,1298,1298,1298,1423,1053,1238,1298.00,0.00,0,0,1336,1287,1195,1146,1054,1241,1100,36,185,500,760,1,1,7125253,92,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.19,910,20241204,42.64,1750,-25.83,20250107,1011,28.39,20250116,1833,-29.19,20241230,910,42.64,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250218,090809,57,100.00,KONEX,,,N,N,N,N, ,N,1298,60,2,4.85,2596,2,0.16,1298,1298,1298,1423,1053,1238,1298.00,0.00,0,0,1336,1287,1195,1146,1054,1241,1100,36,185,500,760,1,1,7125253,92,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.19,910,20241204,42.64,1750,-25.83,20250107,1011,28.39,20250116,1833,-29.19,20241230,910,42.64,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250217,160806,57,100.00,KONEX,,,N,N,N,N, ,N,1238,61,2,5.18,1427805,1222,22.27,1244,1244,1103,1353,1001,1177,1168.42,0.00,0,0,1392,1284,1192,1084,992,1238,1038,36,176,500,720,1,1,7125253,88,3.51,0.22,12,0.02,353.00,5560.00,1833,20241230,-32.46,910,20241204,36.04,1750,-29.26,20250107,1011,22.45,20250116,1833,-32.46,20241230,910,36.04,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250217,150805,57,100.00,KONEX,,,N,N,N,N, ,N,1168,-9,5,-0.76,1422988,1218,22.19,1244,1244,1168,1353,1001,1177,1168.30,0.00,0,0,1392,1284,1192,1084,992,1238,1038,36,176,500,720,1,1,7125253,83,3.31,0.21,12,0.02,353.00,5560.00,1833,20241230,-36.28,910,20241204,28.35,1750,-33.26,20250107,1011,15.53,20250116,1833,-36.28,20241230,910,28.35,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250217,140805,57,100.00,KONEX,,,N,N,N,N, ,N,1170,-7,5,-0.59,126508,108,1.97,1244,1244,1170,1353,1001,1177,1171.37,0.00,0,0,1392,1284,1192,1084,992,1238,1038,36,176,500,720,1,1,7125253,83,3.31,0.21,12,0.00,353.00,5560.00,1833,20241230,-36.17,910,20241204,28.57,1750,-33.14,20250107,1011,15.73,20250116,1833,-36.17,20241230,910,28.57,20241204,0.00,N,112190,500,35 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 20250218 160808 57 100.00 KONEX N N N N N 1279 41 2 3.31 67866 53 4.34 1298 1298 1279 1423 1053 1238 1280.49 0.00 0 0 1336 1287 1195 1146 1054 1241 1100 36 185 500 760 1 1 7125253 91 3.62 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.22 910 20241204 40.55 1750 -26.91 20250107 1011 26.51 20250116 1833 -30.22 20241230 910 40.55 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
3 20250218 150809 57 100.00 KONEX N N N N N 1279 41 2 3.31 67866 53 4.34 1298 1298 1279 1423 1053 1238 1280.49 0.00 0 0 1336 1287 1195 1146 1054 1241 1100 36 185 500 760 1 1 7125253 91 3.62 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.22 910 20241204 40.55 1750 -26.91 20250107 1011 26.51 20250116 1833 -30.22 20241230 910 40.55 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
4 20250218 140810 57 100.00 KONEX N N N N N 1279 41 2 3.31 67866 53 4.34 1298 1298 1279 1423 1053 1238 1280.49 0.00 0 0 1336 1287 1195 1146 1054 1241 1100 36 185 500 760 1 1 7125253 91 3.62 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.22 910 20241204 40.55 1750 -26.91 20250107 1011 26.51 20250116 1833 -30.22 20241230 910 40.55 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
5 20250218 130807 57 100.00 KONEX N N N N N 1298 60 2 4.85 2596 2 0.16 1298 1298 1298 1423 1053 1238 1298.00 0.00 0 0 1336 1287 1195 1146 1054 1241 1100 36 185 500 760 1 1 7125253 92 3.68 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.19 910 20241204 42.64 1750 -25.83 20250107 1011 28.39 20250116 1833 -29.19 20241230 910 42.64 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
6 20250218 120808 57 100.00 KONEX N N N N N 1298 60 2 4.85 2596 2 0.16 1298 1298 1298 1423 1053 1238 1298.00 0.00 0 0 1336 1287 1195 1146 1054 1241 1100 36 185 500 760 1 1 7125253 92 3.68 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.19 910 20241204 42.64 1750 -25.83 20250107 1011 28.39 20250116 1833 -29.19 20241230 910 42.64 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
7 20250218 110806 57 100.00 KONEX N N N N N 1298 60 2 4.85 2596 2 0.16 1298 1298 1298 1423 1053 1238 1298.00 0.00 0 0 1336 1287 1195 1146 1054 1241 1100 36 185 500 760 1 1 7125253 92 3.68 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.19 910 20241204 42.64 1750 -25.83 20250107 1011 28.39 20250116 1833 -29.19 20241230 910 42.64 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
8 20250218 100807 57 100.00 KONEX N N N N N 1298 60 2 4.85 2596 2 0.16 1298 1298 1298 1423 1053 1238 1298.00 0.00 0 0 1336 1287 1195 1146 1054 1241 1100 36 185 500 760 1 1 7125253 92 3.68 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.19 910 20241204 42.64 1750 -25.83 20250107 1011 28.39 20250116 1833 -29.19 20241230 910 42.64 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
9 20250218 090809 57 100.00 KONEX N N N N N 1298 60 2 4.85 2596 2 0.16 1298 1298 1298 1423 1053 1238 1298.00 0.00 0 0 1336 1287 1195 1146 1054 1241 1100 36 185 500 760 1 1 7125253 92 3.68 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.19 910 20241204 42.64 1750 -25.83 20250107 1011 28.39 20250116 1833 -29.19 20241230 910 42.64 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
10 20250217 160806 57 100.00 KONEX N N N N N 1238 61 2 5.18 1427805 1222 22.27 1244 1244 1103 1353 1001 1177 1168.42 0.00 0 0 1392 1284 1192 1084 992 1238 1038 36 176 500 720 1 1 7125253 88 3.51 0.22 12 0.02 353.00 5560.00 1833 20241230 -32.46 910 20241204 36.04 1750 -29.26 20250107 1011 22.45 20250116 1833 -32.46 20241230 910 36.04 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
11 20250217 150805 57 100.00 KONEX N N N N N 1168 -9 5 -0.76 1422988 1218 22.19 1244 1244 1168 1353 1001 1177 1168.30 0.00 0 0 1392 1284 1192 1084 992 1238 1038 36 176 500 720 1 1 7125253 83 3.31 0.21 12 0.02 353.00 5560.00 1833 20241230 -36.28 910 20241204 28.35 1750 -33.26 20250107 1011 15.53 20250116 1833 -36.28 20241230 910 28.35 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
12 20250217 140805 57 100.00 KONEX N N N N N 1170 -7 5 -0.59 126508 108 1.97 1244 1244 1170 1353 1001 1177 1171.37 0.00 0 0 1392 1284 1192 1084 992 1238 1038 36 176 500 720 1 1 7125253 83 3.31 0.21 12 0.00 353.00 5560.00 1833 20241230 -36.17 910 20241204 28.57 1750 -33.14 20250107 1011 15.73 20250116 1833 -36.17 20241230 910 28.57 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N