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
199290/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
20250218,160928,57,100.00,KONEX,,,N,N,N,N, ,N,495,0,3,0.00,0,0,0.00,0,0,0,569,421,495,0.00,0.00,0,0,580,537,516,473,452,527,463,82,74,500,290,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250218,150930,57,100.00,KONEX,,,N,N,N,N, ,N,495,0,3,0.00,0,0,0.00,0,0,0,569,421,495,0.00,0.00,0,0,580,537,516,473,452,527,463,82,74,500,290,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250218,140931,57,100.00,KONEX,,,N,N,N,N, ,N,495,0,3,0.00,0,0,0.00,0,0,0,569,421,495,0.00,0.00,0,0,580,537,516,473,452,527,463,82,74,500,290,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250218,130927,57,100.00,KONEX,,,N,N,N,N, ,N,495,0,3,0.00,0,0,0.00,0,0,0,569,421,495,0.00,0.00,0,0,580,537,516,473,452,527,463,82,74,500,290,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250218,120930,57,100.00,KONEX,,,N,N,N,N, ,N,495,0,3,0.00,0,0,0.00,0,0,0,569,421,495,0.00,0.00,0,0,580,537,516,473,452,527,463,82,74,500,290,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250218,110927,57,100.00,KONEX,,,N,N,N,N, ,N,495,0,3,0.00,0,0,0.00,0,0,0,569,421,495,0.00,0.00,0,0,580,537,516,473,452,527,463,82,74,500,290,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250218,100927,57,100.00,KONEX,,,N,N,N,N, ,N,495,0,3,0.00,0,0,0.00,0,0,0,569,421,495,0.00,0.00,0,0,580,537,516,473,452,527,463,82,74,500,290,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250218,090931,57,100.00,KONEX,,,N,N,N,N, ,N,495,0,3,0.00,0,0,0.00,0,0,0,569,421,495,0.00,0.00,0,0,580,537,516,473,452,527,463,82,74,500,290,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250217,160927,57,100.00,KONEX,,,N,N,N,N, ,N,495,-34,5,-6.43,226479,457,4154.55,559,559,495,608,450,529,495.58,0.00,0,0,551,539,517,505,483,546,512,82,79,500,310,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250217,150926,57,100.00,KONEX,,,N,N,N,N, ,N,495,-34,5,-6.43,226479,457,4154.55,559,559,495,608,450,529,495.58,0.00,0,0,551,539,517,505,483,546,512,82,79,500,310,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250217,140924,57,100.00,KONEX,,,N,N,N,N, ,N,529,0,3,0.00,0,0,0.00,0,0,0,608,450,529,0.00,0.00,0,0,551,539,517,505,483,546,512,82,79,500,310,1,1,16325192,86,0.00,11.02,12,0.00,0.00,48.00,1145,20240315,-53.80,345,20241203,53.33,645,-17.98,20250106,445,18.88,20250204,1145,-53.80,20240315,345,53.33,20241203,0.00,N,199290,500,81 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 160928 57 100.00 KONEX N N N N N 495 0 3 0.00 0 0 0.00 0 0 0 569 421 495 0.00 0.00 0 0 580 537 516 473 452 527 463 82 74 500 290 1 1 16325192 81 0.00 10.31 12 0.00 0.00 48.00 1145 20240315 -56.77 345 20241203 43.48 645 -23.26 20250106 445 11.24 20250204 1145 -56.77 20240315 345 43.48 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
3 20250218 150930 57 100.00 KONEX N N N N N 495 0 3 0.00 0 0 0.00 0 0 0 569 421 495 0.00 0.00 0 0 580 537 516 473 452 527 463 82 74 500 290 1 1 16325192 81 0.00 10.31 12 0.00 0.00 48.00 1145 20240315 -56.77 345 20241203 43.48 645 -23.26 20250106 445 11.24 20250204 1145 -56.77 20240315 345 43.48 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
4 20250218 140931 57 100.00 KONEX N N N N N 495 0 3 0.00 0 0 0.00 0 0 0 569 421 495 0.00 0.00 0 0 580 537 516 473 452 527 463 82 74 500 290 1 1 16325192 81 0.00 10.31 12 0.00 0.00 48.00 1145 20240315 -56.77 345 20241203 43.48 645 -23.26 20250106 445 11.24 20250204 1145 -56.77 20240315 345 43.48 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
5 20250218 130927 57 100.00 KONEX N N N N N 495 0 3 0.00 0 0 0.00 0 0 0 569 421 495 0.00 0.00 0 0 580 537 516 473 452 527 463 82 74 500 290 1 1 16325192 81 0.00 10.31 12 0.00 0.00 48.00 1145 20240315 -56.77 345 20241203 43.48 645 -23.26 20250106 445 11.24 20250204 1145 -56.77 20240315 345 43.48 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
6 20250218 120930 57 100.00 KONEX N N N N N 495 0 3 0.00 0 0 0.00 0 0 0 569 421 495 0.00 0.00 0 0 580 537 516 473 452 527 463 82 74 500 290 1 1 16325192 81 0.00 10.31 12 0.00 0.00 48.00 1145 20240315 -56.77 345 20241203 43.48 645 -23.26 20250106 445 11.24 20250204 1145 -56.77 20240315 345 43.48 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
7 20250218 110927 57 100.00 KONEX N N N N N 495 0 3 0.00 0 0 0.00 0 0 0 569 421 495 0.00 0.00 0 0 580 537 516 473 452 527 463 82 74 500 290 1 1 16325192 81 0.00 10.31 12 0.00 0.00 48.00 1145 20240315 -56.77 345 20241203 43.48 645 -23.26 20250106 445 11.24 20250204 1145 -56.77 20240315 345 43.48 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
8 20250218 100927 57 100.00 KONEX N N N N N 495 0 3 0.00 0 0 0.00 0 0 0 569 421 495 0.00 0.00 0 0 580 537 516 473 452 527 463 82 74 500 290 1 1 16325192 81 0.00 10.31 12 0.00 0.00 48.00 1145 20240315 -56.77 345 20241203 43.48 645 -23.26 20250106 445 11.24 20250204 1145 -56.77 20240315 345 43.48 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
9 20250218 090931 57 100.00 KONEX N N N N N 495 0 3 0.00 0 0 0.00 0 0 0 569 421 495 0.00 0.00 0 0 580 537 516 473 452 527 463 82 74 500 290 1 1 16325192 81 0.00 10.31 12 0.00 0.00 48.00 1145 20240315 -56.77 345 20241203 43.48 645 -23.26 20250106 445 11.24 20250204 1145 -56.77 20240315 345 43.48 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
10 20250217 160927 57 100.00 KONEX N N N N N 495 -34 5 -6.43 226479 457 4154.55 559 559 495 608 450 529 495.58 0.00 0 0 551 539 517 505 483 546 512 82 79 500 310 1 1 16325192 81 0.00 10.31 12 0.00 0.00 48.00 1145 20240315 -56.77 345 20241203 43.48 645 -23.26 20250106 445 11.24 20250204 1145 -56.77 20240315 345 43.48 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
11 20250217 150926 57 100.00 KONEX N N N N N 495 -34 5 -6.43 226479 457 4154.55 559 559 495 608 450 529 495.58 0.00 0 0 551 539 517 505 483 546 512 82 79 500 310 1 1 16325192 81 0.00 10.31 12 0.00 0.00 48.00 1145 20240315 -56.77 345 20241203 43.48 645 -23.26 20250106 445 11.24 20250204 1145 -56.77 20240315 345 43.48 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
12 20250217 140924 57 100.00 KONEX N N N N N 529 0 3 0.00 0 0 0.00 0 0 0 608 450 529 0.00 0.00 0 0 551 539 517 505 483 546 512 82 79 500 310 1 1 16325192 86 0.00 11.02 12 0.00 0.00 48.00 1145 20240315 -53.80 345 20241203 53.33 645 -17.98 20250106 445 18.88 20250204 1145 -53.80 20240315 345 53.33 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N