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
233990/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
20250218,161013,57,100.00,KONEX,,,N,N,N,N, ,N,579,-38,5,-6.16,3250176,6017,300850.00,697,697,540,709,525,617,540.17,0.00,0,0,702,659,638,595,574,649,585,15,92,100,370,1,1,14764898,85,-25.17,3.97,12,0.04,-23.00,146.00,907,20241230,-36.16,336,20240628,72.32,890,-34.94,20250103,540,7.22,20250218,907,-36.16,20241230,336,72.32,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250218,151015,57,100.00,KONEX,,,N,N,N,N, ,N,579,-38,5,-6.16,3250176,6017,300850.00,697,697,540,709,525,617,540.17,0.00,0,0,702,659,638,595,574,649,585,15,92,100,370,1,1,14764898,85,-25.17,3.97,12,0.04,-23.00,146.00,907,20241230,-36.16,336,20240628,72.32,890,-34.94,20250103,540,7.22,20250218,907,-36.16,20241230,336,72.32,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250218,141016,57,100.00,KONEX,,,N,N,N,N, ,N,540,-77,5,-12.48,514497,951,47550.00,697,697,540,709,525,617,541.01,0.00,0,0,702,659,638,595,574,649,585,15,92,100,370,1,1,14764898,80,-23.48,3.70,12,0.01,-23.00,146.00,907,20241230,-40.46,336,20240628,60.71,890,-39.33,20250103,540,0.00,20250218,907,-40.46,20241230,336,60.71,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250218,131013,57,100.00,KONEX,,,N,N,N,N, ,N,590,-27,5,-4.38,9597,16,800.00,697,697,590,709,525,617,599.81,0.00,0,0,702,659,638,595,574,649,585,15,92,100,370,1,1,14764898,87,-25.65,4.04,12,0.00,-23.00,146.00,907,20241230,-34.95,336,20240628,75.60,890,-33.71,20250103,570,3.51,20250121,907,-34.95,20241230,336,75.60,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250218,121016,57,100.00,KONEX,,,N,N,N,N, ,N,590,-27,5,-4.38,9597,16,800.00,697,697,590,709,525,617,599.81,0.00,0,0,702,659,638,595,574,649,585,15,92,100,370,1,1,14764898,87,-25.65,4.04,12,0.00,-23.00,146.00,907,20241230,-34.95,336,20240628,75.60,890,-33.71,20250103,570,3.51,20250121,907,-34.95,20241230,336,75.60,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250218,111013,57,100.00,KONEX,,,N,N,N,N, ,N,590,-27,5,-4.38,9597,16,800.00,697,697,590,709,525,617,599.81,0.00,0,0,702,659,638,595,574,649,585,15,92,100,370,1,1,14764898,87,-25.65,4.04,12,0.00,-23.00,146.00,907,20241230,-34.95,336,20240628,75.60,890,-33.71,20250103,570,3.51,20250121,907,-34.95,20241230,336,75.60,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250218,101013,57,100.00,KONEX,,,N,N,N,N, ,N,590,-27,5,-4.38,9597,16,800.00,697,697,590,709,525,617,599.81,0.00,0,0,702,659,638,595,574,649,585,15,92,100,370,1,1,14764898,87,-25.65,4.04,12,0.00,-23.00,146.00,907,20241230,-34.95,336,20240628,75.60,890,-33.71,20250103,570,3.51,20250121,907,-34.95,20241230,336,75.60,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250218,091016,57,100.00,KONEX,,,N,N,N,N, ,N,697,80,2,12.97,697,1,50.00,697,697,697,709,525,617,697.00,0.00,0,0,702,659,638,595,574,649,585,15,92,100,370,1,1,14764898,103,-30.30,4.77,12,0.00,-23.00,146.00,907,20241230,-23.15,336,20240628,107.44,890,-21.69,20250103,570,22.28,20250121,907,-23.15,20241230,336,107.44,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250217,161013,57,100.00,KONEX,,,N,N,N,N, ,N,617,24,2,4.05,1298,2,25.00,681,681,617,681,505,593,649.00,0.00,0,0,595,593,593,591,591,594,592,15,88,100,350,1,1,14764898,91,-26.83,4.23,12,0.00,-23.00,146.00,907,20241230,-31.97,336,20240628,83.63,890,-30.67,20250103,570,8.25,20250121,907,-31.97,20241230,336,83.63,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250217,151011,57,100.00,KONEX,,,N,N,N,N, ,N,617,24,2,4.05,1298,2,25.00,681,681,617,681,505,593,649.00,0.00,0,0,595,593,593,591,591,594,592,15,88,100,350,1,1,14764898,91,-26.83,4.23,12,0.00,-23.00,146.00,907,20241230,-31.97,336,20240628,83.63,890,-30.67,20250103,570,8.25,20250121,907,-31.97,20241230,336,83.63,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250217,141009,57,100.00,KONEX,,,N,N,N,N, ,N,617,24,2,4.05,1298,2,25.00,681,681,617,681,505,593,649.00,0.00,0,0,595,593,593,591,591,594,592,15,88,100,350,1,1,14764898,91,-26.83,4.23,12,0.00,-23.00,146.00,907,20241230,-31.97,336,20240628,83.63,890,-30.67,20250103,570,8.25,20250121,907,-31.97,20241230,336,83.63,20240628,0.00,N,233990,100,14 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 161013 57 100.00 KONEX N N N N N 579 -38 5 -6.16 3250176 6017 300850.00 697 697 540 709 525 617 540.17 0.00 0 0 702 659 638 595 574 649 585 15 92 100 370 1 1 14764898 85 -25.17 3.97 12 0.04 -23.00 146.00 907 20241230 -36.16 336 20240628 72.32 890 -34.94 20250103 540 7.22 20250218 907 -36.16 20241230 336 72.32 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
3 20250218 151015 57 100.00 KONEX N N N N N 579 -38 5 -6.16 3250176 6017 300850.00 697 697 540 709 525 617 540.17 0.00 0 0 702 659 638 595 574 649 585 15 92 100 370 1 1 14764898 85 -25.17 3.97 12 0.04 -23.00 146.00 907 20241230 -36.16 336 20240628 72.32 890 -34.94 20250103 540 7.22 20250218 907 -36.16 20241230 336 72.32 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
4 20250218 141016 57 100.00 KONEX N N N N N 540 -77 5 -12.48 514497 951 47550.00 697 697 540 709 525 617 541.01 0.00 0 0 702 659 638 595 574 649 585 15 92 100 370 1 1 14764898 80 -23.48 3.70 12 0.01 -23.00 146.00 907 20241230 -40.46 336 20240628 60.71 890 -39.33 20250103 540 0.00 20250218 907 -40.46 20241230 336 60.71 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
5 20250218 131013 57 100.00 KONEX N N N N N 590 -27 5 -4.38 9597 16 800.00 697 697 590 709 525 617 599.81 0.00 0 0 702 659 638 595 574 649 585 15 92 100 370 1 1 14764898 87 -25.65 4.04 12 0.00 -23.00 146.00 907 20241230 -34.95 336 20240628 75.60 890 -33.71 20250103 570 3.51 20250121 907 -34.95 20241230 336 75.60 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
6 20250218 121016 57 100.00 KONEX N N N N N 590 -27 5 -4.38 9597 16 800.00 697 697 590 709 525 617 599.81 0.00 0 0 702 659 638 595 574 649 585 15 92 100 370 1 1 14764898 87 -25.65 4.04 12 0.00 -23.00 146.00 907 20241230 -34.95 336 20240628 75.60 890 -33.71 20250103 570 3.51 20250121 907 -34.95 20241230 336 75.60 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
7 20250218 111013 57 100.00 KONEX N N N N N 590 -27 5 -4.38 9597 16 800.00 697 697 590 709 525 617 599.81 0.00 0 0 702 659 638 595 574 649 585 15 92 100 370 1 1 14764898 87 -25.65 4.04 12 0.00 -23.00 146.00 907 20241230 -34.95 336 20240628 75.60 890 -33.71 20250103 570 3.51 20250121 907 -34.95 20241230 336 75.60 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
8 20250218 101013 57 100.00 KONEX N N N N N 590 -27 5 -4.38 9597 16 800.00 697 697 590 709 525 617 599.81 0.00 0 0 702 659 638 595 574 649 585 15 92 100 370 1 1 14764898 87 -25.65 4.04 12 0.00 -23.00 146.00 907 20241230 -34.95 336 20240628 75.60 890 -33.71 20250103 570 3.51 20250121 907 -34.95 20241230 336 75.60 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
9 20250218 091016 57 100.00 KONEX N N N N N 697 80 2 12.97 697 1 50.00 697 697 697 709 525 617 697.00 0.00 0 0 702 659 638 595 574 649 585 15 92 100 370 1 1 14764898 103 -30.30 4.77 12 0.00 -23.00 146.00 907 20241230 -23.15 336 20240628 107.44 890 -21.69 20250103 570 22.28 20250121 907 -23.15 20241230 336 107.44 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
10 20250217 161013 57 100.00 KONEX N N N N N 617 24 2 4.05 1298 2 25.00 681 681 617 681 505 593 649.00 0.00 0 0 595 593 593 591 591 594 592 15 88 100 350 1 1 14764898 91 -26.83 4.23 12 0.00 -23.00 146.00 907 20241230 -31.97 336 20240628 83.63 890 -30.67 20250103 570 8.25 20250121 907 -31.97 20241230 336 83.63 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
11 20250217 151011 57 100.00 KONEX N N N N N 617 24 2 4.05 1298 2 25.00 681 681 617 681 505 593 649.00 0.00 0 0 595 593 593 591 591 594 592 15 88 100 350 1 1 14764898 91 -26.83 4.23 12 0.00 -23.00 146.00 907 20241230 -31.97 336 20240628 83.63 890 -30.67 20250103 570 8.25 20250121 907 -31.97 20241230 336 83.63 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
12 20250217 141009 57 100.00 KONEX N N N N N 617 24 2 4.05 1298 2 25.00 681 681 617 681 505 593 649.00 0.00 0 0 595 593 593 591 591 594 592 15 88 100 350 1 1 14764898 91 -26.83 4.23 12 0.00 -23.00 146.00 907 20241230 -31.97 336 20240628 83.63 890 -30.67 20250103 570 8.25 20250121 907 -31.97 20241230 336 83.63 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N