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
224810/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
20250218,161004,57,100.00,KONEX,,,N,N,N,N, ,N,2940,-35,5,-1.18,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,21,445,500,1780,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250218,151006,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,21,445,500,1780,5,1,4200000,125,-2.06,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.72,1636,20240503,81.85,4010,-25.81,20250102,2525,17.82,20250103,4060,-26.72,20241219,1636,81.85,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250218,141006,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,21,445,500,1780,5,1,4200000,125,-2.06,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.72,1636,20240503,81.85,4010,-25.81,20250102,2525,17.82,20250103,4060,-26.72,20241219,1636,81.85,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250218,131003,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,21,445,500,1780,5,1,4200000,125,-2.06,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.72,1636,20240503,81.85,4010,-25.81,20250102,2525,17.82,20250103,4060,-26.72,20241219,1636,81.85,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250218,121006,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,21,445,500,1780,5,1,4200000,125,-2.06,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.72,1636,20240503,81.85,4010,-25.81,20250102,2525,17.82,20250103,4060,-26.72,20241219,1636,81.85,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250218,111003,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,21,445,500,1780,5,1,4200000,125,-2.06,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.72,1636,20240503,81.85,4010,-25.81,20250102,2525,17.82,20250103,4060,-26.72,20241219,1636,81.85,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250218,101003,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,21,445,500,1780,5,1,4200000,125,-2.06,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.72,1636,20240503,81.85,4010,-25.81,20250102,2525,17.82,20250103,4060,-26.72,20241219,1636,81.85,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250218,091007,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,21,445,500,1780,5,1,4200000,125,-2.06,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.72,1636,20240503,81.85,4010,-25.81,20250102,2525,17.82,20250103,4060,-26.72,20241219,1636,81.85,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250217,161003,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,21,445,500,1780,5,1,4200000,125,-2.06,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.72,1636,20240503,81.85,4010,-25.81,20250102,2525,17.82,20250103,4060,-26.72,20241219,1636,81.85,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250217,151002,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,21,445,500,1780,5,1,4200000,125,-2.06,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.72,1636,20240503,81.85,4010,-25.81,20250102,2525,17.82,20250103,4060,-26.72,20241219,1636,81.85,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250217,141000,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,21,445,500,1780,5,1,4200000,125,-2.06,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.72,1636,20240503,81.85,4010,-25.81,20250102,2525,17.82,20250103,4060,-26.72,20241219,1636,81.85,20240503,0.00,N,224810,500,21 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 161004 57 100.00 KONEX N N N N N 2940 -35 5 -1.18 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 21 445 500 1780 5 1 4200000 123 -2.03 1.00 12 0.00 -1445.00 2944.00 4060 20241219 -27.59 1636 20240503 79.71 4010 -26.68 20250102 2525 16.44 20250103 4060 -27.59 20241219 1636 79.71 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
3 20250218 151006 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 21 445 500 1780 5 1 4200000 125 -2.06 1.01 12 0.00 -1445.00 2944.00 4060 20241219 -26.72 1636 20240503 81.85 4010 -25.81 20250102 2525 17.82 20250103 4060 -26.72 20241219 1636 81.85 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
4 20250218 141006 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 21 445 500 1780 5 1 4200000 125 -2.06 1.01 12 0.00 -1445.00 2944.00 4060 20241219 -26.72 1636 20240503 81.85 4010 -25.81 20250102 2525 17.82 20250103 4060 -26.72 20241219 1636 81.85 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
5 20250218 131003 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 21 445 500 1780 5 1 4200000 125 -2.06 1.01 12 0.00 -1445.00 2944.00 4060 20241219 -26.72 1636 20240503 81.85 4010 -25.81 20250102 2525 17.82 20250103 4060 -26.72 20241219 1636 81.85 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
6 20250218 121006 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 21 445 500 1780 5 1 4200000 125 -2.06 1.01 12 0.00 -1445.00 2944.00 4060 20241219 -26.72 1636 20240503 81.85 4010 -25.81 20250102 2525 17.82 20250103 4060 -26.72 20241219 1636 81.85 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
7 20250218 111003 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 21 445 500 1780 5 1 4200000 125 -2.06 1.01 12 0.00 -1445.00 2944.00 4060 20241219 -26.72 1636 20240503 81.85 4010 -25.81 20250102 2525 17.82 20250103 4060 -26.72 20241219 1636 81.85 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
8 20250218 101003 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 21 445 500 1780 5 1 4200000 125 -2.06 1.01 12 0.00 -1445.00 2944.00 4060 20241219 -26.72 1636 20240503 81.85 4010 -25.81 20250102 2525 17.82 20250103 4060 -26.72 20241219 1636 81.85 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
9 20250218 091007 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 21 445 500 1780 5 1 4200000 125 -2.06 1.01 12 0.00 -1445.00 2944.00 4060 20241219 -26.72 1636 20240503 81.85 4010 -25.81 20250102 2525 17.82 20250103 4060 -26.72 20241219 1636 81.85 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
10 20250217 161003 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 21 445 500 1780 5 1 4200000 125 -2.06 1.01 12 0.00 -1445.00 2944.00 4060 20241219 -26.72 1636 20240503 81.85 4010 -25.81 20250102 2525 17.82 20250103 4060 -26.72 20241219 1636 81.85 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
11 20250217 151002 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 21 445 500 1780 5 1 4200000 125 -2.06 1.01 12 0.00 -1445.00 2944.00 4060 20241219 -26.72 1636 20240503 81.85 4010 -25.81 20250102 2525 17.82 20250103 4060 -26.72 20241219 1636 81.85 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
12 20250217 141000 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 21 445 500 1780 5 1 4200000 125 -2.06 1.01 12 0.00 -1445.00 2944.00 4060 20241219 -26.72 1636 20240503 81.85 4010 -25.81 20250102 2525 17.82 20250103 4060 -26.72 20241219 1636 81.85 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N