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
238170/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
20250218,161019,57,100.00,KONEX,,,N,N,N,N, ,N,750,85,2,12.78,2843,4,0.23,763,763,567,764,566,665,710.75,0.00,0,0,862,763,665,566,468,714,517,104,99,500,390,1,1,20774684,156,-57.69,0.62,12,0.00,-13.00,1217.00,989,20250204,-24.17,354,20240527,111.86,989,-24.17,20250204,567,32.28,20250218,989,-24.17,20250204,354,111.86,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250218,151021,57,100.00,KONEX,,,N,N,N,N, ,N,750,85,2,12.78,2843,4,0.23,763,763,567,764,566,665,710.75,0.00,0,0,862,763,665,566,468,714,517,104,99,500,390,1,1,20774684,156,-57.69,0.62,12,0.00,-13.00,1217.00,989,20250204,-24.17,354,20240527,111.86,989,-24.17,20250204,567,32.28,20250218,989,-24.17,20250204,354,111.86,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250218,141021,57,100.00,KONEX,,,N,N,N,N, ,N,763,98,2,14.74,1526,2,0.12,763,763,763,764,566,665,763.00,0.00,0,0,862,763,665,566,468,714,517,104,99,500,390,1,1,20774684,159,-58.69,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.85,354,20240527,115.54,989,-22.85,20250204,567,34.57,20250217,989,-22.85,20250204,354,115.54,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250218,131018,57,100.00,KONEX,,,N,N,N,N, ,N,763,98,2,14.74,1526,2,0.12,763,763,763,764,566,665,763.00,0.00,0,0,862,763,665,566,468,714,517,104,99,500,390,1,1,20774684,159,-58.69,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.85,354,20240527,115.54,989,-22.85,20250204,567,34.57,20250217,989,-22.85,20250204,354,115.54,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250218,121021,57,100.00,KONEX,,,N,N,N,N, ,N,763,98,2,14.74,1526,2,0.12,763,763,763,764,566,665,763.00,0.00,0,0,862,763,665,566,468,714,517,104,99,500,390,1,1,20774684,159,-58.69,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.85,354,20240527,115.54,989,-22.85,20250204,567,34.57,20250217,989,-22.85,20250204,354,115.54,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250218,111018,57,100.00,KONEX,,,N,N,N,N, ,N,763,98,2,14.74,1526,2,0.12,763,763,763,764,566,665,763.00,0.00,0,0,862,763,665,566,468,714,517,104,99,500,390,1,1,20774684,159,-58.69,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.85,354,20240527,115.54,989,-22.85,20250204,567,34.57,20250217,989,-22.85,20250204,354,115.54,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250218,101018,57,100.00,KONEX,,,N,N,N,N, ,N,763,98,2,14.74,1526,2,0.12,763,763,763,764,566,665,763.00,0.00,0,0,862,763,665,566,468,714,517,104,99,500,390,1,1,20774684,159,-58.69,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.85,354,20240527,115.54,989,-22.85,20250204,567,34.57,20250217,989,-22.85,20250204,354,115.54,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250218,091021,57,100.00,KONEX,,,N,N,N,N, ,N,763,98,2,14.74,1526,2,0.12,763,763,763,764,566,665,763.00,0.00,0,0,862,763,665,566,468,714,517,104,99,500,390,1,1,20774684,159,-58.69,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.85,354,20240527,115.54,989,-22.85,20250204,567,34.57,20250217,989,-22.85,20250204,354,115.54,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250217,161018,57,100.00,KONEX,,,N,N,N,N, ,N,665,-1,5,-0.15,988370,1705,327.88,764,764,567,765,567,666,579.69,0.00,0,0,666,666,666,666,666,666,666,104,99,500,390,1,1,20774684,138,-51.15,0.55,12,0.01,-13.00,1217.00,989,20250204,-32.76,354,20240527,87.85,989,-32.76,20250204,567,17.28,20250217,989,-32.76,20250204,354,87.85,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250217,151017,57,100.00,KONEX,,,N,N,N,N, ,N,666,0,3,0.00,855370,1505,289.42,764,764,567,765,567,666,568.35,0.00,0,0,666,666,666,666,666,666,666,104,99,500,390,1,1,20774684,138,-51.23,0.55,12,0.01,-13.00,1217.00,989,20250204,-32.66,354,20240527,88.14,989,-32.66,20250204,567,17.46,20250217,989,-32.66,20250204,354,88.14,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250217,141015,57,100.00,KONEX,,,N,N,N,N, ,N,666,0,3,0.00,855370,1505,289.42,764,764,567,765,567,666,568.35,0.00,0,0,666,666,666,666,666,666,666,104,99,500,390,1,1,20774684,138,-51.23,0.55,12,0.01,-13.00,1217.00,989,20250204,-32.66,354,20240527,88.14,989,-32.66,20250204,567,17.46,20250217,989,-32.66,20250204,354,88.14,20240527,0.00,N,238170,500,103 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 161019 57 100.00 KONEX N N N N N 750 85 2 12.78 2843 4 0.23 763 763 567 764 566 665 710.75 0.00 0 0 862 763 665 566 468 714 517 104 99 500 390 1 1 20774684 156 -57.69 0.62 12 0.00 -13.00 1217.00 989 20250204 -24.17 354 20240527 111.86 989 -24.17 20250204 567 32.28 20250218 989 -24.17 20250204 354 111.86 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
3 20250218 151021 57 100.00 KONEX N N N N N 750 85 2 12.78 2843 4 0.23 763 763 567 764 566 665 710.75 0.00 0 0 862 763 665 566 468 714 517 104 99 500 390 1 1 20774684 156 -57.69 0.62 12 0.00 -13.00 1217.00 989 20250204 -24.17 354 20240527 111.86 989 -24.17 20250204 567 32.28 20250218 989 -24.17 20250204 354 111.86 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
4 20250218 141021 57 100.00 KONEX N N N N N 763 98 2 14.74 1526 2 0.12 763 763 763 764 566 665 763.00 0.00 0 0 862 763 665 566 468 714 517 104 99 500 390 1 1 20774684 159 -58.69 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.85 354 20240527 115.54 989 -22.85 20250204 567 34.57 20250217 989 -22.85 20250204 354 115.54 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
5 20250218 131018 57 100.00 KONEX N N N N N 763 98 2 14.74 1526 2 0.12 763 763 763 764 566 665 763.00 0.00 0 0 862 763 665 566 468 714 517 104 99 500 390 1 1 20774684 159 -58.69 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.85 354 20240527 115.54 989 -22.85 20250204 567 34.57 20250217 989 -22.85 20250204 354 115.54 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
6 20250218 121021 57 100.00 KONEX N N N N N 763 98 2 14.74 1526 2 0.12 763 763 763 764 566 665 763.00 0.00 0 0 862 763 665 566 468 714 517 104 99 500 390 1 1 20774684 159 -58.69 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.85 354 20240527 115.54 989 -22.85 20250204 567 34.57 20250217 989 -22.85 20250204 354 115.54 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
7 20250218 111018 57 100.00 KONEX N N N N N 763 98 2 14.74 1526 2 0.12 763 763 763 764 566 665 763.00 0.00 0 0 862 763 665 566 468 714 517 104 99 500 390 1 1 20774684 159 -58.69 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.85 354 20240527 115.54 989 -22.85 20250204 567 34.57 20250217 989 -22.85 20250204 354 115.54 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
8 20250218 101018 57 100.00 KONEX N N N N N 763 98 2 14.74 1526 2 0.12 763 763 763 764 566 665 763.00 0.00 0 0 862 763 665 566 468 714 517 104 99 500 390 1 1 20774684 159 -58.69 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.85 354 20240527 115.54 989 -22.85 20250204 567 34.57 20250217 989 -22.85 20250204 354 115.54 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
9 20250218 091021 57 100.00 KONEX N N N N N 763 98 2 14.74 1526 2 0.12 763 763 763 764 566 665 763.00 0.00 0 0 862 763 665 566 468 714 517 104 99 500 390 1 1 20774684 159 -58.69 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.85 354 20240527 115.54 989 -22.85 20250204 567 34.57 20250217 989 -22.85 20250204 354 115.54 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
10 20250217 161018 57 100.00 KONEX N N N N N 665 -1 5 -0.15 988370 1705 327.88 764 764 567 765 567 666 579.69 0.00 0 0 666 666 666 666 666 666 666 104 99 500 390 1 1 20774684 138 -51.15 0.55 12 0.01 -13.00 1217.00 989 20250204 -32.76 354 20240527 87.85 989 -32.76 20250204 567 17.28 20250217 989 -32.76 20250204 354 87.85 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
11 20250217 151017 57 100.00 KONEX N N N N N 666 0 3 0.00 855370 1505 289.42 764 764 567 765 567 666 568.35 0.00 0 0 666 666 666 666 666 666 666 104 99 500 390 1 1 20774684 138 -51.23 0.55 12 0.01 -13.00 1217.00 989 20250204 -32.66 354 20240527 88.14 989 -32.66 20250204 567 17.46 20250217 989 -32.66 20250204 354 88.14 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
12 20250217 141015 57 100.00 KONEX N N N N N 666 0 3 0.00 855370 1505 289.42 764 764 567 765 567 666 568.35 0.00 0 0 666 666 666 666 666 666 666 104 99 500 390 1 1 20774684 138 -51.23 0.55 12 0.01 -13.00 1217.00 989 20250204 -32.66 354 20240527 88.14 989 -32.66 20250204 567 17.46 20250217 989 -32.66 20250204 354 88.14 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N