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
206950/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
20250218,160939,57,100.00,KONEX,,,N,N,N,N, ,N,2280,180,2,8.57,465140,212,2355.56,2100,2310,1905,2415,1785,2100,2194.06,0.00,0,0,2103,2101,2098,2096,2093,2102,2097,70,315,500,1260,5,1,14077265,321,4.57,2.02,12,0.00,499.00,1128.00,3105,20240424,-26.57,1660,20241220,37.35,2890,-21.11,20250121,1905,19.69,20250218,3105,-26.57,20240424,1660,37.35,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250218,150940,57,100.00,KONEX,,,N,N,N,N, ,N,2280,180,2,8.57,465140,212,2355.56,2100,2310,1905,2415,1785,2100,2194.06,0.00,0,0,2103,2101,2098,2096,2093,2102,2097,70,315,500,1260,5,1,14077265,321,4.57,2.02,12,0.00,499.00,1128.00,3105,20240424,-26.57,1660,20241220,37.35,2890,-21.11,20250121,1905,19.69,20250218,3105,-26.57,20240424,1660,37.35,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250218,140941,57,100.00,KONEX,,,N,N,N,N, ,N,2280,180,2,8.57,465140,212,2355.56,2100,2310,1905,2415,1785,2100,2194.06,0.00,0,0,2103,2101,2098,2096,2093,2102,2097,70,315,500,1260,5,1,14077265,321,4.57,2.02,12,0.00,499.00,1128.00,3105,20240424,-26.57,1660,20241220,37.35,2890,-21.11,20250121,1905,19.69,20250218,3105,-26.57,20240424,1660,37.35,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250218,130938,57,100.00,KONEX,,,N,N,N,N, ,N,2280,180,2,8.57,465140,212,2355.56,2100,2310,1905,2415,1785,2100,2194.06,0.00,0,0,2103,2101,2098,2096,2093,2102,2097,70,315,500,1260,5,1,14077265,321,4.57,2.02,12,0.00,499.00,1128.00,3105,20240424,-26.57,1660,20241220,37.35,2890,-21.11,20250121,1905,19.69,20250218,3105,-26.57,20240424,1660,37.35,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250218,120941,57,100.00,KONEX,,,N,N,N,N, ,N,1905,-195,5,-9.29,453740,207,2300.00,2100,2310,1905,2415,1785,2100,2191.98,0.00,0,0,2103,2101,2098,2096,2093,2102,2097,70,315,500,1260,1,1,14077265,268,3.82,1.69,12,0.00,499.00,1128.00,3105,20240424,-38.65,1660,20241220,14.76,2890,-34.08,20250121,1905,0.00,20250218,3105,-38.65,20240424,1660,14.76,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250218,110938,57,100.00,KONEX,,,N,N,N,N, ,N,1905,-195,5,-9.29,453740,207,2300.00,2100,2310,1905,2415,1785,2100,2191.98,0.00,0,0,2103,2101,2098,2096,2093,2102,2097,70,315,500,1260,1,1,14077265,268,3.82,1.69,12,0.00,499.00,1128.00,3105,20240424,-38.65,1660,20241220,14.76,2890,-34.08,20250121,1905,0.00,20250218,3105,-38.65,20240424,1660,14.76,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250218,100938,57,100.00,KONEX,,,N,N,N,N, ,N,2310,210,2,10.00,442310,201,2233.33,2100,2310,2100,2415,1785,2100,2200.55,0.00,0,0,2103,2101,2098,2096,2093,2102,2097,70,315,500,1260,5,1,14077265,325,4.63,2.05,12,0.00,499.00,1128.00,3105,20240424,-25.60,1660,20241220,39.16,2890,-20.07,20250121,2015,14.64,20250122,3105,-25.60,20240424,1660,39.16,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250218,090941,57,100.00,KONEX,,,N,N,N,N, ,N,2310,210,2,10.00,442310,201,2233.33,2100,2310,2100,2415,1785,2100,2200.55,0.00,0,0,2103,2101,2098,2096,2093,2102,2097,70,315,500,1260,5,1,14077265,325,4.63,2.05,12,0.00,499.00,1128.00,3105,20240424,-25.60,1660,20241220,39.16,2890,-20.07,20250121,2015,14.64,20250122,3105,-25.60,20240424,1660,39.16,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250217,160938,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,18885,9,128.57,2095,2100,2095,2415,1785,2100,2098.33,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,70,315,500,1260,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1660,20241220,26.51,2890,-27.34,20250121,2015,4.22,20250122,3105,-32.37,20240424,1660,26.51,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250217,150937,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,18885,9,128.57,2095,2100,2095,2415,1785,2100,2098.33,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,70,315,500,1260,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1660,20241220,26.51,2890,-27.34,20250121,2015,4.22,20250122,3105,-32.37,20240424,1660,26.51,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250217,140935,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,18885,9,128.57,2095,2100,2095,2415,1785,2100,2098.33,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,70,315,500,1260,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1660,20241220,26.51,2890,-27.34,20250121,2015,4.22,20250122,3105,-32.37,20240424,1660,26.51,20241220,0.00,N,206950,500,70 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 160939 57 100.00 KONEX N N N N N 2280 180 2 8.57 465140 212 2355.56 2100 2310 1905 2415 1785 2100 2194.06 0.00 0 0 2103 2101 2098 2096 2093 2102 2097 70 315 500 1260 5 1 14077265 321 4.57 2.02 12 0.00 499.00 1128.00 3105 20240424 -26.57 1660 20241220 37.35 2890 -21.11 20250121 1905 19.69 20250218 3105 -26.57 20240424 1660 37.35 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
3 20250218 150940 57 100.00 KONEX N N N N N 2280 180 2 8.57 465140 212 2355.56 2100 2310 1905 2415 1785 2100 2194.06 0.00 0 0 2103 2101 2098 2096 2093 2102 2097 70 315 500 1260 5 1 14077265 321 4.57 2.02 12 0.00 499.00 1128.00 3105 20240424 -26.57 1660 20241220 37.35 2890 -21.11 20250121 1905 19.69 20250218 3105 -26.57 20240424 1660 37.35 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
4 20250218 140941 57 100.00 KONEX N N N N N 2280 180 2 8.57 465140 212 2355.56 2100 2310 1905 2415 1785 2100 2194.06 0.00 0 0 2103 2101 2098 2096 2093 2102 2097 70 315 500 1260 5 1 14077265 321 4.57 2.02 12 0.00 499.00 1128.00 3105 20240424 -26.57 1660 20241220 37.35 2890 -21.11 20250121 1905 19.69 20250218 3105 -26.57 20240424 1660 37.35 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
5 20250218 130938 57 100.00 KONEX N N N N N 2280 180 2 8.57 465140 212 2355.56 2100 2310 1905 2415 1785 2100 2194.06 0.00 0 0 2103 2101 2098 2096 2093 2102 2097 70 315 500 1260 5 1 14077265 321 4.57 2.02 12 0.00 499.00 1128.00 3105 20240424 -26.57 1660 20241220 37.35 2890 -21.11 20250121 1905 19.69 20250218 3105 -26.57 20240424 1660 37.35 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
6 20250218 120941 57 100.00 KONEX N N N N N 1905 -195 5 -9.29 453740 207 2300.00 2100 2310 1905 2415 1785 2100 2191.98 0.00 0 0 2103 2101 2098 2096 2093 2102 2097 70 315 500 1260 1 1 14077265 268 3.82 1.69 12 0.00 499.00 1128.00 3105 20240424 -38.65 1660 20241220 14.76 2890 -34.08 20250121 1905 0.00 20250218 3105 -38.65 20240424 1660 14.76 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
7 20250218 110938 57 100.00 KONEX N N N N N 1905 -195 5 -9.29 453740 207 2300.00 2100 2310 1905 2415 1785 2100 2191.98 0.00 0 0 2103 2101 2098 2096 2093 2102 2097 70 315 500 1260 1 1 14077265 268 3.82 1.69 12 0.00 499.00 1128.00 3105 20240424 -38.65 1660 20241220 14.76 2890 -34.08 20250121 1905 0.00 20250218 3105 -38.65 20240424 1660 14.76 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
8 20250218 100938 57 100.00 KONEX N N N N N 2310 210 2 10.00 442310 201 2233.33 2100 2310 2100 2415 1785 2100 2200.55 0.00 0 0 2103 2101 2098 2096 2093 2102 2097 70 315 500 1260 5 1 14077265 325 4.63 2.05 12 0.00 499.00 1128.00 3105 20240424 -25.60 1660 20241220 39.16 2890 -20.07 20250121 2015 14.64 20250122 3105 -25.60 20240424 1660 39.16 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
9 20250218 090941 57 100.00 KONEX N N N N N 2310 210 2 10.00 442310 201 2233.33 2100 2310 2100 2415 1785 2100 2200.55 0.00 0 0 2103 2101 2098 2096 2093 2102 2097 70 315 500 1260 5 1 14077265 325 4.63 2.05 12 0.00 499.00 1128.00 3105 20240424 -25.60 1660 20241220 39.16 2890 -20.07 20250121 2015 14.64 20250122 3105 -25.60 20240424 1660 39.16 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
10 20250217 160938 57 100.00 KONEX N N N N N 2100 0 3 0.00 18885 9 128.57 2095 2100 2095 2415 1785 2100 2098.33 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 70 315 500 1260 5 1 14077265 296 4.21 1.86 12 0.00 499.00 1128.00 3105 20240424 -32.37 1660 20241220 26.51 2890 -27.34 20250121 2015 4.22 20250122 3105 -32.37 20240424 1660 26.51 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
11 20250217 150937 57 100.00 KONEX N N N N N 2100 0 3 0.00 18885 9 128.57 2095 2100 2095 2415 1785 2100 2098.33 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 70 315 500 1260 5 1 14077265 296 4.21 1.86 12 0.00 499.00 1128.00 3105 20240424 -32.37 1660 20241220 26.51 2890 -27.34 20250121 2015 4.22 20250122 3105 -32.37 20240424 1660 26.51 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
12 20250217 140935 57 100.00 KONEX N N N N N 2100 0 3 0.00 18885 9 128.57 2095 2100 2095 2415 1785 2100 2098.33 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 70 315 500 1260 5 1 14077265 296 4.21 1.86 12 0.00 499.00 1128.00 3105 20240424 -32.37 1660 20241220 26.51 2890 -27.34 20250121 2015 4.22 20250122 3105 -32.37 20240424 1660 26.51 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N