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
212310/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
20250218,160944,57,100.00,KONEX,,,N,N,N,N, ,N,851,53,2,6.64,11479,14,0.38,800,888,800,917,679,798,819.93,0.00,0,0,954,875,820,741,686,848,714,53,119,500,470,1,1,10587170,90,-2.68,0.62,12,0.00,-317.00,1373.00,3595,20240226,-76.33,639,20250213,33.18,1099,-22.57,20250102,639,33.18,20250213,3595,-76.33,20240226,639,33.18,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250218,150946,57,100.00,KONEX,,,N,N,N,N, ,N,888,90,2,11.28,9776,12,0.32,800,888,800,917,679,798,814.67,0.00,0,0,954,875,820,741,686,848,714,53,119,500,470,1,1,10587170,94,-2.80,0.65,12,0.00,-317.00,1373.00,3595,20240226,-75.30,639,20250213,38.97,1099,-19.20,20250102,639,38.97,20250213,3595,-75.30,20240226,639,38.97,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250218,140946,57,100.00,KONEX,,,N,N,N,N, ,N,888,90,2,11.28,9776,12,0.32,800,888,800,917,679,798,814.67,0.00,0,0,954,875,820,741,686,848,714,53,119,500,470,1,1,10587170,94,-2.80,0.65,12,0.00,-317.00,1373.00,3595,20240226,-75.30,639,20250213,38.97,1099,-19.20,20250102,639,38.97,20250213,3595,-75.30,20240226,639,38.97,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250218,130943,57,100.00,KONEX,,,N,N,N,N, ,N,888,90,2,11.28,9776,12,0.32,800,888,800,917,679,798,814.67,0.00,0,0,954,875,820,741,686,848,714,53,119,500,470,1,1,10587170,94,-2.80,0.65,12,0.00,-317.00,1373.00,3595,20240226,-75.30,639,20250213,38.97,1099,-19.20,20250102,639,38.97,20250213,3595,-75.30,20240226,639,38.97,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250218,120946,57,100.00,KONEX,,,N,N,N,N, ,N,888,90,2,11.28,9776,12,0.32,800,888,800,917,679,798,814.67,0.00,0,0,954,875,820,741,686,848,714,53,119,500,470,1,1,10587170,94,-2.80,0.65,12,0.00,-317.00,1373.00,3595,20240226,-75.30,639,20250213,38.97,1099,-19.20,20250102,639,38.97,20250213,3595,-75.30,20240226,639,38.97,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250218,110943,57,100.00,KONEX,,,N,N,N,N, ,N,888,90,2,11.28,9776,12,0.32,800,888,800,917,679,798,814.67,0.00,0,0,954,875,820,741,686,848,714,53,119,500,470,1,1,10587170,94,-2.80,0.65,12,0.00,-317.00,1373.00,3595,20240226,-75.30,639,20250213,38.97,1099,-19.20,20250102,639,38.97,20250213,3595,-75.30,20240226,639,38.97,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250218,100943,57,100.00,KONEX,,,N,N,N,N, ,N,888,90,2,11.28,9776,12,0.32,800,888,800,917,679,798,814.67,0.00,0,0,954,875,820,741,686,848,714,53,119,500,470,1,1,10587170,94,-2.80,0.65,12,0.00,-317.00,1373.00,3595,20240226,-75.30,639,20250213,38.97,1099,-19.20,20250102,639,38.97,20250213,3595,-75.30,20240226,639,38.97,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250218,090946,57,100.00,KONEX,,,N,N,N,N, ,N,888,90,2,11.28,9776,12,0.32,800,888,800,917,679,798,814.67,0.00,0,0,954,875,820,741,686,848,714,53,119,500,470,1,1,10587170,94,-2.80,0.65,12,0.00,-317.00,1373.00,3595,20240226,-75.30,639,20250213,38.97,1099,-19.20,20250102,639,38.97,20250213,3595,-75.30,20240226,639,38.97,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250217,160943,57,100.00,KONEX,,,N,N,N,N, ,N,798,-101,5,-11.23,2934221,3702,30850.00,899,899,765,1033,765,899,792.60,0.00,0,0,899,899,899,899,899,899,899,53,134,500,530,1,1,10587170,84,-2.52,0.58,12,0.03,-317.00,1373.00,3595,20240226,-77.80,639,20250213,24.88,1099,-27.39,20250102,639,24.88,20250213,3595,-77.80,20240226,639,24.88,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250217,150942,57,100.00,KONEX,,,N,N,N,N, ,N,798,-101,5,-11.23,2934221,3702,30850.00,899,899,765,1033,765,899,792.60,0.00,0,0,899,899,899,899,899,899,899,53,134,500,530,1,1,10587170,84,-2.52,0.58,12,0.03,-317.00,1373.00,3595,20240226,-77.80,639,20250213,24.88,1099,-27.39,20250102,639,24.88,20250213,3595,-77.80,20240226,639,24.88,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250217,140940,57,100.00,KONEX,,,N,N,N,N, ,N,798,-101,5,-11.23,1727904,2170,18083.33,899,899,765,1033,765,899,796.27,0.00,0,0,899,899,899,899,899,899,899,53,134,500,530,1,1,10587170,84,-2.52,0.58,12,0.02,-317.00,1373.00,3595,20240226,-77.80,639,20250213,24.88,1099,-27.39,20250102,639,24.88,20250213,3595,-77.80,20240226,639,24.88,20250213,0.00,N,212310,500,52 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 160944 57 100.00 KONEX N N N N N 851 53 2 6.64 11479 14 0.38 800 888 800 917 679 798 819.93 0.00 0 0 954 875 820 741 686 848 714 53 119 500 470 1 1 10587170 90 -2.68 0.62 12 0.00 -317.00 1373.00 3595 20240226 -76.33 639 20250213 33.18 1099 -22.57 20250102 639 33.18 20250213 3595 -76.33 20240226 639 33.18 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
3 20250218 150946 57 100.00 KONEX N N N N N 888 90 2 11.28 9776 12 0.32 800 888 800 917 679 798 814.67 0.00 0 0 954 875 820 741 686 848 714 53 119 500 470 1 1 10587170 94 -2.80 0.65 12 0.00 -317.00 1373.00 3595 20240226 -75.30 639 20250213 38.97 1099 -19.20 20250102 639 38.97 20250213 3595 -75.30 20240226 639 38.97 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
4 20250218 140946 57 100.00 KONEX N N N N N 888 90 2 11.28 9776 12 0.32 800 888 800 917 679 798 814.67 0.00 0 0 954 875 820 741 686 848 714 53 119 500 470 1 1 10587170 94 -2.80 0.65 12 0.00 -317.00 1373.00 3595 20240226 -75.30 639 20250213 38.97 1099 -19.20 20250102 639 38.97 20250213 3595 -75.30 20240226 639 38.97 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
5 20250218 130943 57 100.00 KONEX N N N N N 888 90 2 11.28 9776 12 0.32 800 888 800 917 679 798 814.67 0.00 0 0 954 875 820 741 686 848 714 53 119 500 470 1 1 10587170 94 -2.80 0.65 12 0.00 -317.00 1373.00 3595 20240226 -75.30 639 20250213 38.97 1099 -19.20 20250102 639 38.97 20250213 3595 -75.30 20240226 639 38.97 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
6 20250218 120946 57 100.00 KONEX N N N N N 888 90 2 11.28 9776 12 0.32 800 888 800 917 679 798 814.67 0.00 0 0 954 875 820 741 686 848 714 53 119 500 470 1 1 10587170 94 -2.80 0.65 12 0.00 -317.00 1373.00 3595 20240226 -75.30 639 20250213 38.97 1099 -19.20 20250102 639 38.97 20250213 3595 -75.30 20240226 639 38.97 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
7 20250218 110943 57 100.00 KONEX N N N N N 888 90 2 11.28 9776 12 0.32 800 888 800 917 679 798 814.67 0.00 0 0 954 875 820 741 686 848 714 53 119 500 470 1 1 10587170 94 -2.80 0.65 12 0.00 -317.00 1373.00 3595 20240226 -75.30 639 20250213 38.97 1099 -19.20 20250102 639 38.97 20250213 3595 -75.30 20240226 639 38.97 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
8 20250218 100943 57 100.00 KONEX N N N N N 888 90 2 11.28 9776 12 0.32 800 888 800 917 679 798 814.67 0.00 0 0 954 875 820 741 686 848 714 53 119 500 470 1 1 10587170 94 -2.80 0.65 12 0.00 -317.00 1373.00 3595 20240226 -75.30 639 20250213 38.97 1099 -19.20 20250102 639 38.97 20250213 3595 -75.30 20240226 639 38.97 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
9 20250218 090946 57 100.00 KONEX N N N N N 888 90 2 11.28 9776 12 0.32 800 888 800 917 679 798 814.67 0.00 0 0 954 875 820 741 686 848 714 53 119 500 470 1 1 10587170 94 -2.80 0.65 12 0.00 -317.00 1373.00 3595 20240226 -75.30 639 20250213 38.97 1099 -19.20 20250102 639 38.97 20250213 3595 -75.30 20240226 639 38.97 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
10 20250217 160943 57 100.00 KONEX N N N N N 798 -101 5 -11.23 2934221 3702 30850.00 899 899 765 1033 765 899 792.60 0.00 0 0 899 899 899 899 899 899 899 53 134 500 530 1 1 10587170 84 -2.52 0.58 12 0.03 -317.00 1373.00 3595 20240226 -77.80 639 20250213 24.88 1099 -27.39 20250102 639 24.88 20250213 3595 -77.80 20240226 639 24.88 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
11 20250217 150942 57 100.00 KONEX N N N N N 798 -101 5 -11.23 2934221 3702 30850.00 899 899 765 1033 765 899 792.60 0.00 0 0 899 899 899 899 899 899 899 53 134 500 530 1 1 10587170 84 -2.52 0.58 12 0.03 -317.00 1373.00 3595 20240226 -77.80 639 20250213 24.88 1099 -27.39 20250102 639 24.88 20250213 3595 -77.80 20240226 639 24.88 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
12 20250217 140940 57 100.00 KONEX N N N N N 798 -101 5 -11.23 1727904 2170 18083.33 899 899 765 1033 765 899 796.27 0.00 0 0 899 899 899 899 899 899 899 53 134 500 530 1 1 10587170 84 -2.52 0.58 12 0.02 -317.00 1373.00 3595 20240226 -77.80 639 20250213 24.88 1099 -27.39 20250102 639 24.88 20250213 3595 -77.80 20240226 639 24.88 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N