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
207490/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,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,3705,20240205,83.27,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250218,150941,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,3705,20240205,83.27,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250218,140941,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,3705,20240205,83.27,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250218,130938,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,3705,20240205,83.27,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250218,120941,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,3705,20240205,83.27,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250218,110938,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,3705,20240205,83.27,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250218,100938,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,3705,20240205,83.27,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250218,090941,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,3705,20240205,83.27,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250217,160938,57,100.00,KONEX,,,N,N,N,N, ,N,6790,-10,5,-0.15,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,3705,20240205,83.27,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250217,150937,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,6400,6.25,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250217,140935,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,6400,6.25,20250108,0.00,N,207490,500,18 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 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 3705 20240205 83.27 6800 -0.15 20250205 6400 6.09 20250108 8050 -15.65 20240229 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
3 20250218 150941 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 3705 20240205 83.27 6800 -0.15 20250205 6400 6.09 20250108 8050 -15.65 20240229 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
4 20250218 140941 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 3705 20240205 83.27 6800 -0.15 20250205 6400 6.09 20250108 8050 -15.65 20240229 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
5 20250218 130938 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 3705 20240205 83.27 6800 -0.15 20250205 6400 6.09 20250108 8050 -15.65 20240229 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
6 20250218 120941 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 3705 20240205 83.27 6800 -0.15 20250205 6400 6.09 20250108 8050 -15.65 20240229 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
7 20250218 110938 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 3705 20240205 83.27 6800 -0.15 20250205 6400 6.09 20250108 8050 -15.65 20240229 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
8 20250218 100938 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 3705 20240205 83.27 6800 -0.15 20250205 6400 6.09 20250108 8050 -15.65 20240229 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
9 20250218 090941 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 3705 20240205 83.27 6800 -0.15 20250205 6400 6.09 20250108 8050 -15.65 20240229 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
10 20250217 160938 57 100.00 KONEX N N N N N 6790 -10 5 -0.15 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 3705 20240205 83.27 6800 -0.15 20250205 6400 6.09 20250108 8050 -15.65 20240229 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
11 20250217 150937 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 6800 0.00 20250205 6400 6.25 20250108 8050 -15.53 20240229 6400 6.25 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
12 20250217 140935 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 6800 0.00 20250205 6400 6.25 20250108 8050 -15.53 20240229 6400 6.25 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N