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
140660/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
20250218,160844,57,100.00,KONEX,,,N,N,N,N, ,N,700,-50,5,-6.67,2800,4,1.27,700,700,700,862,638,750,700.00,0.00,0,0,796,772,726,702,656,785,715,12,112,500,450,1,1,2487252,17,6.14,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.82,680,20250217,2.94,999,-29.93,20250107,680,2.94,20250217,2175,-67.82,20240514,680,2.94,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250218,150846,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,796,772,726,702,656,785,715,12,112,500,450,1,1,2487252,19,6.58,0.22,12,0.00,114.00,3341.00,2175,20240514,-65.52,680,20250217,10.29,999,-24.92,20250107,680,10.29,20250217,2175,-65.52,20240514,680,10.29,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250218,140847,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,796,772,726,702,656,785,715,12,112,500,450,1,1,2487252,19,6.58,0.22,12,0.00,114.00,3341.00,2175,20240514,-65.52,680,20250217,10.29,999,-24.92,20250107,680,10.29,20250217,2175,-65.52,20240514,680,10.29,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250218,130843,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,796,772,726,702,656,785,715,12,112,500,450,1,1,2487252,19,6.58,0.22,12,0.00,114.00,3341.00,2175,20240514,-65.52,680,20250217,10.29,999,-24.92,20250107,680,10.29,20250217,2175,-65.52,20240514,680,10.29,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250218,120845,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,796,772,726,702,656,785,715,12,112,500,450,1,1,2487252,19,6.58,0.22,12,0.00,114.00,3341.00,2175,20240514,-65.52,680,20250217,10.29,999,-24.92,20250107,680,10.29,20250217,2175,-65.52,20240514,680,10.29,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250218,110843,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,796,772,726,702,656,785,715,12,112,500,450,1,1,2487252,19,6.58,0.22,12,0.00,114.00,3341.00,2175,20240514,-65.52,680,20250217,10.29,999,-24.92,20250107,680,10.29,20250217,2175,-65.52,20240514,680,10.29,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250218,100843,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,796,772,726,702,656,785,715,12,112,500,450,1,1,2487252,19,6.58,0.22,12,0.00,114.00,3341.00,2175,20240514,-65.52,680,20250217,10.29,999,-24.92,20250107,680,10.29,20250217,2175,-65.52,20240514,680,10.29,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250218,090846,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,796,772,726,702,656,785,715,12,112,500,450,1,1,2487252,19,6.58,0.22,12,0.00,114.00,3341.00,2175,20240514,-65.52,680,20250217,10.29,999,-24.92,20250107,680,10.29,20250217,2175,-65.52,20240514,680,10.29,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250217,160843,57,100.00,KONEX,신저가,,N,N,N,N, ,N,750,-49,5,-6.13,216090,314,156.22,700,750,680,918,680,799,688.18,0.00,0,0,865,832,766,733,667,848,749,12,119,500,470,1,1,2487252,19,6.58,0.22,12,0.01,114.00,3341.00,2175,20240514,-65.52,680,20250217,10.29,999,-24.92,20250107,680,10.29,20250217,2175,-65.52,20240514,680,10.29,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250217,150842,57,100.00,KONEX,신저가,,N,N,N,N, ,N,750,-49,5,-6.13,216090,314,156.22,700,750,680,918,680,799,688.18,0.00,0,0,865,832,766,733,667,848,749,12,119,500,470,1,1,2487252,19,6.58,0.22,12,0.01,114.00,3341.00,2175,20240514,-65.52,680,20250217,10.29,999,-24.92,20250107,680,10.29,20250217,2175,-65.52,20240514,680,10.29,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250217,140841,57,100.00,KONEX,신저가,,N,N,N,N, ,N,750,-49,5,-6.13,216090,314,156.22,700,750,680,918,680,799,688.18,0.00,0,0,865,832,766,733,667,848,749,12,119,500,470,1,1,2487252,19,6.58,0.22,12,0.01,114.00,3341.00,2175,20240514,-65.52,680,20250217,10.29,999,-24.92,20250107,680,10.29,20250217,2175,-65.52,20240514,680,10.29,20250217,0.00,N,140660,500,12 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 160844 57 100.00 KONEX N N N N N 700 -50 5 -6.67 2800 4 1.27 700 700 700 862 638 750 700.00 0.00 0 0 796 772 726 702 656 785 715 12 112 500 450 1 1 2487252 17 6.14 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.82 680 20250217 2.94 999 -29.93 20250107 680 2.94 20250217 2175 -67.82 20240514 680 2.94 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
3 20250218 150846 57 100.00 KONEX N N N N N 750 0 3 0.00 0 0 0.00 0 0 0 862 638 750 0.00 0.00 0 0 796 772 726 702 656 785 715 12 112 500 450 1 1 2487252 19 6.58 0.22 12 0.00 114.00 3341.00 2175 20240514 -65.52 680 20250217 10.29 999 -24.92 20250107 680 10.29 20250217 2175 -65.52 20240514 680 10.29 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
4 20250218 140847 57 100.00 KONEX N N N N N 750 0 3 0.00 0 0 0.00 0 0 0 862 638 750 0.00 0.00 0 0 796 772 726 702 656 785 715 12 112 500 450 1 1 2487252 19 6.58 0.22 12 0.00 114.00 3341.00 2175 20240514 -65.52 680 20250217 10.29 999 -24.92 20250107 680 10.29 20250217 2175 -65.52 20240514 680 10.29 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
5 20250218 130843 57 100.00 KONEX N N N N N 750 0 3 0.00 0 0 0.00 0 0 0 862 638 750 0.00 0.00 0 0 796 772 726 702 656 785 715 12 112 500 450 1 1 2487252 19 6.58 0.22 12 0.00 114.00 3341.00 2175 20240514 -65.52 680 20250217 10.29 999 -24.92 20250107 680 10.29 20250217 2175 -65.52 20240514 680 10.29 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
6 20250218 120845 57 100.00 KONEX N N N N N 750 0 3 0.00 0 0 0.00 0 0 0 862 638 750 0.00 0.00 0 0 796 772 726 702 656 785 715 12 112 500 450 1 1 2487252 19 6.58 0.22 12 0.00 114.00 3341.00 2175 20240514 -65.52 680 20250217 10.29 999 -24.92 20250107 680 10.29 20250217 2175 -65.52 20240514 680 10.29 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
7 20250218 110843 57 100.00 KONEX N N N N N 750 0 3 0.00 0 0 0.00 0 0 0 862 638 750 0.00 0.00 0 0 796 772 726 702 656 785 715 12 112 500 450 1 1 2487252 19 6.58 0.22 12 0.00 114.00 3341.00 2175 20240514 -65.52 680 20250217 10.29 999 -24.92 20250107 680 10.29 20250217 2175 -65.52 20240514 680 10.29 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
8 20250218 100843 57 100.00 KONEX N N N N N 750 0 3 0.00 0 0 0.00 0 0 0 862 638 750 0.00 0.00 0 0 796 772 726 702 656 785 715 12 112 500 450 1 1 2487252 19 6.58 0.22 12 0.00 114.00 3341.00 2175 20240514 -65.52 680 20250217 10.29 999 -24.92 20250107 680 10.29 20250217 2175 -65.52 20240514 680 10.29 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
9 20250218 090846 57 100.00 KONEX N N N N N 750 0 3 0.00 0 0 0.00 0 0 0 862 638 750 0.00 0.00 0 0 796 772 726 702 656 785 715 12 112 500 450 1 1 2487252 19 6.58 0.22 12 0.00 114.00 3341.00 2175 20240514 -65.52 680 20250217 10.29 999 -24.92 20250107 680 10.29 20250217 2175 -65.52 20240514 680 10.29 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
10 20250217 160843 57 100.00 KONEX 신저가 N N N N N 750 -49 5 -6.13 216090 314 156.22 700 750 680 918 680 799 688.18 0.00 0 0 865 832 766 733 667 848 749 12 119 500 470 1 1 2487252 19 6.58 0.22 12 0.01 114.00 3341.00 2175 20240514 -65.52 680 20250217 10.29 999 -24.92 20250107 680 10.29 20250217 2175 -65.52 20240514 680 10.29 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
11 20250217 150842 57 100.00 KONEX 신저가 N N N N N 750 -49 5 -6.13 216090 314 156.22 700 750 680 918 680 799 688.18 0.00 0 0 865 832 766 733 667 848 749 12 119 500 470 1 1 2487252 19 6.58 0.22 12 0.01 114.00 3341.00 2175 20240514 -65.52 680 20250217 10.29 999 -24.92 20250107 680 10.29 20250217 2175 -65.52 20240514 680 10.29 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
12 20250217 140841 57 100.00 KONEX 신저가 N N N N N 750 -49 5 -6.13 216090 314 156.22 700 750 680 918 680 799 688.18 0.00 0 0 865 832 766 733 667 848 749 12 119 500 470 1 1 2487252 19 6.58 0.22 12 0.01 114.00 3341.00 2175 20240514 -65.52 680 20250217 10.29 999 -24.92 20250107 680 10.29 20250217 2175 -65.52 20240514 680 10.29 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N