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
234070/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
20250218,161014,57,100.00,KONEX,,,N,N,N,N, ,N,1098,-1,5,-0.09,2297,2,100.00,1199,1199,1098,1263,935,1099,1148.50,0.00,0,0,1233,1165,1132,1064,1031,1149,1048,35,164,500,650,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.46,728,20241202,50.82,1497,-26.65,20250204,822,33.58,20250110,1977,-44.46,20240510,728,50.82,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250218,151016,57,100.00,KONEX,,,N,N,N,N, ,N,1098,-1,5,-0.09,2297,2,100.00,1199,1199,1098,1263,935,1099,1148.50,0.00,0,0,1233,1165,1132,1064,1031,1149,1048,35,164,500,650,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.46,728,20241202,50.82,1497,-26.65,20250204,822,33.58,20250110,1977,-44.46,20240510,728,50.82,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250218,141016,57,100.00,KONEX,,,N,N,N,N, ,N,1098,-1,5,-0.09,2297,2,100.00,1199,1199,1098,1263,935,1099,1148.50,0.00,0,0,1233,1165,1132,1064,1031,1149,1048,35,164,500,650,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.46,728,20241202,50.82,1497,-26.65,20250204,822,33.58,20250110,1977,-44.46,20240510,728,50.82,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250218,131013,57,100.00,KONEX,,,N,N,N,N, ,N,1199,100,2,9.10,1199,1,50.00,1199,1199,1199,1263,935,1099,1199.00,0.00,0,0,1233,1165,1132,1064,1031,1149,1048,35,164,500,650,1,1,6938482,83,1.73,0.17,12,0.00,694.00,7256.00,1977,20240510,-39.35,728,20241202,64.70,1497,-19.91,20250204,822,45.86,20250110,1977,-39.35,20240510,728,64.70,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250218,121016,57,100.00,KONEX,,,N,N,N,N, ,N,1199,100,2,9.10,1199,1,50.00,1199,1199,1199,1263,935,1099,1199.00,0.00,0,0,1233,1165,1132,1064,1031,1149,1048,35,164,500,650,1,1,6938482,83,1.73,0.17,12,0.00,694.00,7256.00,1977,20240510,-39.35,728,20241202,64.70,1497,-19.91,20250204,822,45.86,20250110,1977,-39.35,20240510,728,64.70,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250218,111013,57,100.00,KONEX,,,N,N,N,N, ,N,1199,100,2,9.10,1199,1,50.00,1199,1199,1199,1263,935,1099,1199.00,0.00,0,0,1233,1165,1132,1064,1031,1149,1048,35,164,500,650,1,1,6938482,83,1.73,0.17,12,0.00,694.00,7256.00,1977,20240510,-39.35,728,20241202,64.70,1497,-19.91,20250204,822,45.86,20250110,1977,-39.35,20240510,728,64.70,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250218,101013,57,100.00,KONEX,,,N,N,N,N, ,N,1199,100,2,9.10,1199,1,50.00,1199,1199,1199,1263,935,1099,1199.00,0.00,0,0,1233,1165,1132,1064,1031,1149,1048,35,164,500,650,1,1,6938482,83,1.73,0.17,12,0.00,694.00,7256.00,1977,20240510,-39.35,728,20241202,64.70,1497,-19.91,20250204,822,45.86,20250110,1977,-39.35,20240510,728,64.70,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250218,091016,57,100.00,KONEX,,,N,N,N,N, ,N,1199,100,2,9.10,1199,1,50.00,1199,1199,1199,1263,935,1099,1199.00,0.00,0,0,1233,1165,1132,1064,1031,1149,1048,35,164,500,650,1,1,6938482,83,1.73,0.17,12,0.00,694.00,7256.00,1977,20240510,-39.35,728,20241202,64.70,1497,-19.91,20250204,822,45.86,20250110,1977,-39.35,20240510,728,64.70,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250217,161013,57,100.00,KONEX,,,N,N,N,N, ,N,1099,-1,5,-0.09,2299,2,50.00,1200,1200,1099,1265,935,1100,1149.50,0.00,0,0,1446,1272,1186,1012,926,1230,970,35,165,500,660,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.41,728,20241202,50.96,1497,-26.59,20250204,822,33.70,20250110,1977,-44.41,20240510,728,50.96,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250217,151012,57,100.00,KONEX,,,N,N,N,N, ,N,1099,-1,5,-0.09,2299,2,50.00,1200,1200,1099,1265,935,1100,1149.50,0.00,0,0,1446,1272,1186,1012,926,1230,970,35,165,500,660,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.41,728,20241202,50.96,1497,-26.59,20250204,822,33.70,20250110,1977,-44.41,20240510,728,50.96,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250217,141009,57,100.00,KONEX,,,N,N,N,N, ,N,1099,-1,5,-0.09,2299,2,50.00,1200,1200,1099,1265,935,1100,1149.50,0.00,0,0,1446,1272,1186,1012,926,1230,970,35,165,500,660,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.41,728,20241202,50.96,1497,-26.59,20250204,822,33.70,20250110,1977,-44.41,20240510,728,50.96,20241202,0.00,N,234070,500,34 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 161014 57 100.00 KONEX N N N N N 1098 -1 5 -0.09 2297 2 100.00 1199 1199 1098 1263 935 1099 1148.50 0.00 0 0 1233 1165 1132 1064 1031 1149 1048 35 164 500 650 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.46 728 20241202 50.82 1497 -26.65 20250204 822 33.58 20250110 1977 -44.46 20240510 728 50.82 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
3 20250218 151016 57 100.00 KONEX N N N N N 1098 -1 5 -0.09 2297 2 100.00 1199 1199 1098 1263 935 1099 1148.50 0.00 0 0 1233 1165 1132 1064 1031 1149 1048 35 164 500 650 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.46 728 20241202 50.82 1497 -26.65 20250204 822 33.58 20250110 1977 -44.46 20240510 728 50.82 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
4 20250218 141016 57 100.00 KONEX N N N N N 1098 -1 5 -0.09 2297 2 100.00 1199 1199 1098 1263 935 1099 1148.50 0.00 0 0 1233 1165 1132 1064 1031 1149 1048 35 164 500 650 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.46 728 20241202 50.82 1497 -26.65 20250204 822 33.58 20250110 1977 -44.46 20240510 728 50.82 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
5 20250218 131013 57 100.00 KONEX N N N N N 1199 100 2 9.10 1199 1 50.00 1199 1199 1199 1263 935 1099 1199.00 0.00 0 0 1233 1165 1132 1064 1031 1149 1048 35 164 500 650 1 1 6938482 83 1.73 0.17 12 0.00 694.00 7256.00 1977 20240510 -39.35 728 20241202 64.70 1497 -19.91 20250204 822 45.86 20250110 1977 -39.35 20240510 728 64.70 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
6 20250218 121016 57 100.00 KONEX N N N N N 1199 100 2 9.10 1199 1 50.00 1199 1199 1199 1263 935 1099 1199.00 0.00 0 0 1233 1165 1132 1064 1031 1149 1048 35 164 500 650 1 1 6938482 83 1.73 0.17 12 0.00 694.00 7256.00 1977 20240510 -39.35 728 20241202 64.70 1497 -19.91 20250204 822 45.86 20250110 1977 -39.35 20240510 728 64.70 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
7 20250218 111013 57 100.00 KONEX N N N N N 1199 100 2 9.10 1199 1 50.00 1199 1199 1199 1263 935 1099 1199.00 0.00 0 0 1233 1165 1132 1064 1031 1149 1048 35 164 500 650 1 1 6938482 83 1.73 0.17 12 0.00 694.00 7256.00 1977 20240510 -39.35 728 20241202 64.70 1497 -19.91 20250204 822 45.86 20250110 1977 -39.35 20240510 728 64.70 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
8 20250218 101013 57 100.00 KONEX N N N N N 1199 100 2 9.10 1199 1 50.00 1199 1199 1199 1263 935 1099 1199.00 0.00 0 0 1233 1165 1132 1064 1031 1149 1048 35 164 500 650 1 1 6938482 83 1.73 0.17 12 0.00 694.00 7256.00 1977 20240510 -39.35 728 20241202 64.70 1497 -19.91 20250204 822 45.86 20250110 1977 -39.35 20240510 728 64.70 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
9 20250218 091016 57 100.00 KONEX N N N N N 1199 100 2 9.10 1199 1 50.00 1199 1199 1199 1263 935 1099 1199.00 0.00 0 0 1233 1165 1132 1064 1031 1149 1048 35 164 500 650 1 1 6938482 83 1.73 0.17 12 0.00 694.00 7256.00 1977 20240510 -39.35 728 20241202 64.70 1497 -19.91 20250204 822 45.86 20250110 1977 -39.35 20240510 728 64.70 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
10 20250217 161013 57 100.00 KONEX N N N N N 1099 -1 5 -0.09 2299 2 50.00 1200 1200 1099 1265 935 1100 1149.50 0.00 0 0 1446 1272 1186 1012 926 1230 970 35 165 500 660 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.41 728 20241202 50.96 1497 -26.59 20250204 822 33.70 20250110 1977 -44.41 20240510 728 50.96 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
11 20250217 151012 57 100.00 KONEX N N N N N 1099 -1 5 -0.09 2299 2 50.00 1200 1200 1099 1265 935 1100 1149.50 0.00 0 0 1446 1272 1186 1012 926 1230 970 35 165 500 660 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.41 728 20241202 50.96 1497 -26.59 20250204 822 33.70 20250110 1977 -44.41 20240510 728 50.96 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
12 20250217 141009 57 100.00 KONEX N N N N N 1099 -1 5 -0.09 2299 2 50.00 1200 1200 1099 1265 935 1100 1149.50 0.00 0 0 1446 1272 1186 1012 926 1230 970 35 165 500 660 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.41 728 20241202 50.96 1497 -26.59 20250204 822 33.70 20250110 1977 -44.41 20240510 728 50.96 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N