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
116100/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
20250218,160814,57,100.00,KONEX,,,N,N,N,N, ,N,700,-85,5,-10.83,355156,505,1741.38,784,784,670,902,668,785,703.28,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,44,12.96,0.24,12,0.01,54.00,2863.00,2195,20240726,-68.11,530,20250203,32.08,1095,-36.07,20250116,530,32.08,20250203,2195,-68.11,20240726,530,32.08,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250218,150815,57,100.00,KONEX,,,N,N,N,N, ,N,769,-16,5,-2.04,109456,154,531.03,784,784,670,902,668,785,710.75,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,48,14.24,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.97,530,20250203,45.09,1095,-29.77,20250116,530,45.09,20250203,2195,-64.97,20240726,530,45.09,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250218,140816,57,100.00,KONEX,,,N,N,N,N, ,N,779,-6,5,-0.76,107918,152,524.14,784,784,670,902,668,785,709.99,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,49,14.43,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.51,530,20250203,46.98,1095,-28.86,20250116,530,46.98,20250203,2195,-64.51,20240726,530,46.98,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250218,130812,57,100.00,KONEX,,,N,N,N,N, ,N,780,-5,5,-0.64,39980,51,175.86,784,784,780,902,668,785,783.92,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,49,14.44,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.46,530,20250203,47.17,1095,-28.77,20250116,530,47.17,20250203,2195,-64.46,20240726,530,47.17,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250218,120814,57,100.00,KONEX,,,N,N,N,N, ,N,780,-5,5,-0.64,39980,51,175.86,784,784,780,902,668,785,783.92,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,49,14.44,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.46,530,20250203,47.17,1095,-28.77,20250116,530,47.17,20250203,2195,-64.46,20240726,530,47.17,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250218,110812,57,100.00,KONEX,,,N,N,N,N, ,N,780,-5,5,-0.64,39980,51,175.86,784,784,780,902,668,785,783.92,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,49,14.44,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.46,530,20250203,47.17,1095,-28.77,20250116,530,47.17,20250203,2195,-64.46,20240726,530,47.17,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250218,100812,57,100.00,KONEX,,,N,N,N,N, ,N,784,-1,5,-0.13,39200,50,172.41,784,784,784,902,668,785,784.00,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,49,14.52,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.28,530,20250203,47.92,1095,-28.40,20250116,530,47.92,20250203,2195,-64.28,20240726,530,47.92,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250218,090816,57,100.00,KONEX,,,N,N,N,N, ,N,784,-1,5,-0.13,39200,50,172.41,784,784,784,902,668,785,784.00,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,49,14.52,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.28,530,20250203,47.92,1095,-28.40,20250116,530,47.92,20250203,2195,-64.28,20240726,530,47.92,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250217,160812,57,100.00,KONEX,,,N,N,N,N, ,N,785,-138,4,-14.95,22765,29,2.13,785,785,785,1061,785,923,785.00,0.00,0,0,1083,1002,844,763,605,1043,804,31,138,500,550,1,1,6239986,49,14.54,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.24,530,20250203,48.11,1095,-28.31,20250116,530,48.11,20250203,2195,-64.24,20240726,530,48.11,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250217,150811,57,100.00,KONEX,,,N,N,N,N, ,N,785,-138,4,-14.95,14915,19,1.39,785,785,785,1061,785,923,785.00,0.00,0,0,1083,1002,844,763,605,1043,804,31,138,500,550,1,1,6239986,49,14.54,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.24,530,20250203,48.11,1095,-28.31,20250116,530,48.11,20250203,2195,-64.24,20240726,530,48.11,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20250217,140811,57,100.00,KONEX,,,N,N,N,N, ,N,785,-138,4,-14.95,7065,9,0.66,785,785,785,1061,785,923,785.00,0.00,0,0,1083,1002,844,763,605,1043,804,31,138,500,550,1,1,6239986,49,14.54,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.24,530,20250203,48.11,1095,-28.31,20250116,530,48.11,20250203,2195,-64.24,20240726,530,48.11,20250203,0.00,N,116100,500,31 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 160814 57 100.00 KONEX N N N N N 700 -85 5 -10.83 355156 505 1741.38 784 784 670 902 668 785 703.28 0.00 0 0 785 785 785 785 785 785 785 31 117 500 470 1 1 6239986 44 12.96 0.24 12 0.01 54.00 2863.00 2195 20240726 -68.11 530 20250203 32.08 1095 -36.07 20250116 530 32.08 20250203 2195 -68.11 20240726 530 32.08 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
3 20250218 150815 57 100.00 KONEX N N N N N 769 -16 5 -2.04 109456 154 531.03 784 784 670 902 668 785 710.75 0.00 0 0 785 785 785 785 785 785 785 31 117 500 470 1 1 6239986 48 14.24 0.27 12 0.00 54.00 2863.00 2195 20240726 -64.97 530 20250203 45.09 1095 -29.77 20250116 530 45.09 20250203 2195 -64.97 20240726 530 45.09 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
4 20250218 140816 57 100.00 KONEX N N N N N 779 -6 5 -0.76 107918 152 524.14 784 784 670 902 668 785 709.99 0.00 0 0 785 785 785 785 785 785 785 31 117 500 470 1 1 6239986 49 14.43 0.27 12 0.00 54.00 2863.00 2195 20240726 -64.51 530 20250203 46.98 1095 -28.86 20250116 530 46.98 20250203 2195 -64.51 20240726 530 46.98 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
5 20250218 130812 57 100.00 KONEX N N N N N 780 -5 5 -0.64 39980 51 175.86 784 784 780 902 668 785 783.92 0.00 0 0 785 785 785 785 785 785 785 31 117 500 470 1 1 6239986 49 14.44 0.27 12 0.00 54.00 2863.00 2195 20240726 -64.46 530 20250203 47.17 1095 -28.77 20250116 530 47.17 20250203 2195 -64.46 20240726 530 47.17 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
6 20250218 120814 57 100.00 KONEX N N N N N 780 -5 5 -0.64 39980 51 175.86 784 784 780 902 668 785 783.92 0.00 0 0 785 785 785 785 785 785 785 31 117 500 470 1 1 6239986 49 14.44 0.27 12 0.00 54.00 2863.00 2195 20240726 -64.46 530 20250203 47.17 1095 -28.77 20250116 530 47.17 20250203 2195 -64.46 20240726 530 47.17 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
7 20250218 110812 57 100.00 KONEX N N N N N 780 -5 5 -0.64 39980 51 175.86 784 784 780 902 668 785 783.92 0.00 0 0 785 785 785 785 785 785 785 31 117 500 470 1 1 6239986 49 14.44 0.27 12 0.00 54.00 2863.00 2195 20240726 -64.46 530 20250203 47.17 1095 -28.77 20250116 530 47.17 20250203 2195 -64.46 20240726 530 47.17 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
8 20250218 100812 57 100.00 KONEX N N N N N 784 -1 5 -0.13 39200 50 172.41 784 784 784 902 668 785 784.00 0.00 0 0 785 785 785 785 785 785 785 31 117 500 470 1 1 6239986 49 14.52 0.27 12 0.00 54.00 2863.00 2195 20240726 -64.28 530 20250203 47.92 1095 -28.40 20250116 530 47.92 20250203 2195 -64.28 20240726 530 47.92 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
9 20250218 090816 57 100.00 KONEX N N N N N 784 -1 5 -0.13 39200 50 172.41 784 784 784 902 668 785 784.00 0.00 0 0 785 785 785 785 785 785 785 31 117 500 470 1 1 6239986 49 14.52 0.27 12 0.00 54.00 2863.00 2195 20240726 -64.28 530 20250203 47.92 1095 -28.40 20250116 530 47.92 20250203 2195 -64.28 20240726 530 47.92 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
10 20250217 160812 57 100.00 KONEX N N N N N 785 -138 4 -14.95 22765 29 2.13 785 785 785 1061 785 923 785.00 0.00 0 0 1083 1002 844 763 605 1043 804 31 138 500 550 1 1 6239986 49 14.54 0.27 12 0.00 54.00 2863.00 2195 20240726 -64.24 530 20250203 48.11 1095 -28.31 20250116 530 48.11 20250203 2195 -64.24 20240726 530 48.11 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
11 20250217 150811 57 100.00 KONEX N N N N N 785 -138 4 -14.95 14915 19 1.39 785 785 785 1061 785 923 785.00 0.00 0 0 1083 1002 844 763 605 1043 804 31 138 500 550 1 1 6239986 49 14.54 0.27 12 0.00 54.00 2863.00 2195 20240726 -64.24 530 20250203 48.11 1095 -28.31 20250116 530 48.11 20250203 2195 -64.24 20240726 530 48.11 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N
12 20250217 140811 57 100.00 KONEX N N N N N 785 -138 4 -14.95 7065 9 0.66 785 785 785 1061 785 923 785.00 0.00 0 0 1083 1002 844 763 605 1043 804 31 138 500 550 1 1 6239986 49 14.54 0.27 12 0.00 54.00 2863.00 2195 20240726 -64.24 530 20250203 48.11 1095 -28.31 20250116 530 48.11 20250203 2195 -64.24 20240726 530 48.11 20250203 0.00 N 116100 500 31 억 0 N N 0 N 00 N