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
250030/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
20250218,161029,57,100.00,KONEX,,,N,N,N,N, ,N,10490,190,2,1.84,13102190,1324,27.96,10500,10990,9700,11840,8760,10300,9895.91,0.00,0,0,11500,10900,10400,9800,9300,10650,9550,13,1540,500,6180,10,1,2589337,272,-9.18,13.21,12,0.05,-1143.00,794.00,12970,20250122,-19.12,3300,20240213,217.88,12970,-19.12,20250122,5010,109.38,20250103,12970,-19.12,20250122,3300,217.88,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250218,151031,57,100.00,KONEX,,,N,N,N,N, ,N,10490,190,2,1.84,13102190,1324,27.96,10500,10990,9700,11840,8760,10300,9895.91,0.00,0,0,11500,10900,10400,9800,9300,10650,9550,13,1540,500,6180,10,1,2589337,272,-9.18,13.21,12,0.05,-1143.00,794.00,12970,20250122,-19.12,3300,20240213,217.88,12970,-19.12,20250122,5010,109.38,20250103,12970,-19.12,20250122,3300,217.88,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250218,141032,57,100.00,KONEX,,,N,N,N,N, ,N,9990,-310,5,-3.01,5303440,544,11.49,10500,10990,9700,11840,8760,10300,9748.97,0.00,0,0,11500,10900,10400,9800,9300,10650,9550,13,1540,500,6180,10,1,2589337,259,-8.74,12.58,12,0.02,-1143.00,794.00,12970,20250122,-22.98,3300,20240213,202.73,12970,-22.98,20250122,5010,99.40,20250103,12970,-22.98,20250122,3300,202.73,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250218,131029,57,100.00,KONEX,,,N,N,N,N, ,N,10850,550,2,5.34,5003740,514,10.85,10500,10990,9700,11840,8760,10300,9734.90,0.00,0,0,11500,10900,10400,9800,9300,10650,9550,13,1540,500,6180,10,1,2589337,281,-9.49,13.66,12,0.02,-1143.00,794.00,12970,20250122,-16.35,3300,20240213,228.79,12970,-16.35,20250122,5010,116.57,20250103,12970,-16.35,20250122,3300,228.79,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250218,121032,57,100.00,KONEX,,,N,N,N,N, ,N,10850,550,2,5.34,5003740,514,10.85,10500,10990,9700,11840,8760,10300,9734.90,0.00,0,0,11500,10900,10400,9800,9300,10650,9550,13,1540,500,6180,10,1,2589337,281,-9.49,13.66,12,0.02,-1143.00,794.00,12970,20250122,-16.35,3300,20240213,228.79,12970,-16.35,20250122,5010,116.57,20250103,12970,-16.35,20250122,3300,228.79,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250218,111029,57,100.00,KONEX,,,N,N,N,N, ,N,10850,550,2,5.34,5003740,514,10.85,10500,10990,9700,11840,8760,10300,9734.90,0.00,0,0,11500,10900,10400,9800,9300,10650,9550,13,1540,500,6180,10,1,2589337,281,-9.49,13.66,12,0.02,-1143.00,794.00,12970,20250122,-16.35,3300,20240213,228.79,12970,-16.35,20250122,5010,116.57,20250103,12970,-16.35,20250122,3300,228.79,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250218,101029,57,100.00,KONEX,,,N,N,N,N, ,N,10990,690,2,6.70,42490,4,0.08,10500,10990,10500,11840,8760,10300,10622.50,0.00,0,0,11500,10900,10400,9800,9300,10650,9550,13,1540,500,6180,10,1,2589337,285,-9.62,13.84,12,0.00,-1143.00,794.00,12970,20250122,-15.27,3300,20240213,233.03,12970,-15.27,20250122,5010,119.36,20250103,12970,-15.27,20250122,3300,233.03,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250218,091032,57,100.00,KONEX,,,N,N,N,N, ,N,10990,690,2,6.70,42490,4,0.08,10500,10990,10500,11840,8760,10300,10622.50,0.00,0,0,11500,10900,10400,9800,9300,10650,9550,13,1540,500,6180,10,1,2589337,285,-9.62,13.84,12,0.00,-1143.00,794.00,12970,20250122,-15.27,3300,20240213,233.03,12970,-15.27,20250122,5010,119.36,20250103,12970,-15.27,20250122,3300,233.03,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250217,161029,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-200,5,-1.90,49950240,4736,235.04,11000,11000,9900,12070,8930,10500,10546.93,0.00,0,0,11033,10766,10233,9966,9433,10900,10100,13,1570,500,6300,10,1,2589337,267,-9.01,12.97,12,0.18,-1143.00,794.00,12970,20250122,-20.59,3300,20240213,212.12,12970,-20.59,20250122,5010,105.59,20250103,12970,-20.59,20250122,3300,212.12,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250217,151028,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-200,5,-1.90,49868230,4728,234.64,11000,11000,9900,12070,8930,10500,10547.43,0.00,0,0,11033,10766,10233,9966,9433,10900,10100,13,1570,500,6300,10,1,2589337,267,-9.01,12.97,12,0.18,-1143.00,794.00,12970,20250122,-20.59,3300,20240213,212.12,12970,-20.59,20250122,5010,105.59,20250103,12970,-20.59,20250122,3300,212.12,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250217,141026,57,100.00,KONEX,,,N,N,N,N, ,N,10490,-10,5,-0.10,49775530,4719,234.19,11000,11000,9900,12070,8930,10500,10547.90,0.00,0,0,11033,10766,10233,9966,9433,10900,10100,13,1570,500,6300,10,1,2589337,272,-9.18,13.21,12,0.18,-1143.00,794.00,12970,20250122,-19.12,3300,20240213,217.88,12970,-19.12,20250122,5010,109.38,20250103,12970,-19.12,20250122,3300,217.88,20240220,0.00,N,250030,500,12 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 161029 57 100.00 KONEX N N N N N 10490 190 2 1.84 13102190 1324 27.96 10500 10990 9700 11840 8760 10300 9895.91 0.00 0 0 11500 10900 10400 9800 9300 10650 9550 13 1540 500 6180 10 1 2589337 272 -9.18 13.21 12 0.05 -1143.00 794.00 12970 20250122 -19.12 3300 20240213 217.88 12970 -19.12 20250122 5010 109.38 20250103 12970 -19.12 20250122 3300 217.88 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
3 20250218 151031 57 100.00 KONEX N N N N N 10490 190 2 1.84 13102190 1324 27.96 10500 10990 9700 11840 8760 10300 9895.91 0.00 0 0 11500 10900 10400 9800 9300 10650 9550 13 1540 500 6180 10 1 2589337 272 -9.18 13.21 12 0.05 -1143.00 794.00 12970 20250122 -19.12 3300 20240213 217.88 12970 -19.12 20250122 5010 109.38 20250103 12970 -19.12 20250122 3300 217.88 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
4 20250218 141032 57 100.00 KONEX N N N N N 9990 -310 5 -3.01 5303440 544 11.49 10500 10990 9700 11840 8760 10300 9748.97 0.00 0 0 11500 10900 10400 9800 9300 10650 9550 13 1540 500 6180 10 1 2589337 259 -8.74 12.58 12 0.02 -1143.00 794.00 12970 20250122 -22.98 3300 20240213 202.73 12970 -22.98 20250122 5010 99.40 20250103 12970 -22.98 20250122 3300 202.73 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
5 20250218 131029 57 100.00 KONEX N N N N N 10850 550 2 5.34 5003740 514 10.85 10500 10990 9700 11840 8760 10300 9734.90 0.00 0 0 11500 10900 10400 9800 9300 10650 9550 13 1540 500 6180 10 1 2589337 281 -9.49 13.66 12 0.02 -1143.00 794.00 12970 20250122 -16.35 3300 20240213 228.79 12970 -16.35 20250122 5010 116.57 20250103 12970 -16.35 20250122 3300 228.79 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
6 20250218 121032 57 100.00 KONEX N N N N N 10850 550 2 5.34 5003740 514 10.85 10500 10990 9700 11840 8760 10300 9734.90 0.00 0 0 11500 10900 10400 9800 9300 10650 9550 13 1540 500 6180 10 1 2589337 281 -9.49 13.66 12 0.02 -1143.00 794.00 12970 20250122 -16.35 3300 20240213 228.79 12970 -16.35 20250122 5010 116.57 20250103 12970 -16.35 20250122 3300 228.79 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
7 20250218 111029 57 100.00 KONEX N N N N N 10850 550 2 5.34 5003740 514 10.85 10500 10990 9700 11840 8760 10300 9734.90 0.00 0 0 11500 10900 10400 9800 9300 10650 9550 13 1540 500 6180 10 1 2589337 281 -9.49 13.66 12 0.02 -1143.00 794.00 12970 20250122 -16.35 3300 20240213 228.79 12970 -16.35 20250122 5010 116.57 20250103 12970 -16.35 20250122 3300 228.79 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
8 20250218 101029 57 100.00 KONEX N N N N N 10990 690 2 6.70 42490 4 0.08 10500 10990 10500 11840 8760 10300 10622.50 0.00 0 0 11500 10900 10400 9800 9300 10650 9550 13 1540 500 6180 10 1 2589337 285 -9.62 13.84 12 0.00 -1143.00 794.00 12970 20250122 -15.27 3300 20240213 233.03 12970 -15.27 20250122 5010 119.36 20250103 12970 -15.27 20250122 3300 233.03 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
9 20250218 091032 57 100.00 KONEX N N N N N 10990 690 2 6.70 42490 4 0.08 10500 10990 10500 11840 8760 10300 10622.50 0.00 0 0 11500 10900 10400 9800 9300 10650 9550 13 1540 500 6180 10 1 2589337 285 -9.62 13.84 12 0.00 -1143.00 794.00 12970 20250122 -15.27 3300 20240213 233.03 12970 -15.27 20250122 5010 119.36 20250103 12970 -15.27 20250122 3300 233.03 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
10 20250217 161029 57 100.00 KONEX N N N N N 10300 -200 5 -1.90 49950240 4736 235.04 11000 11000 9900 12070 8930 10500 10546.93 0.00 0 0 11033 10766 10233 9966 9433 10900 10100 13 1570 500 6300 10 1 2589337 267 -9.01 12.97 12 0.18 -1143.00 794.00 12970 20250122 -20.59 3300 20240213 212.12 12970 -20.59 20250122 5010 105.59 20250103 12970 -20.59 20250122 3300 212.12 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
11 20250217 151028 57 100.00 KONEX N N N N N 10300 -200 5 -1.90 49868230 4728 234.64 11000 11000 9900 12070 8930 10500 10547.43 0.00 0 0 11033 10766 10233 9966 9433 10900 10100 13 1570 500 6300 10 1 2589337 267 -9.01 12.97 12 0.18 -1143.00 794.00 12970 20250122 -20.59 3300 20240213 212.12 12970 -20.59 20250122 5010 105.59 20250103 12970 -20.59 20250122 3300 212.12 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
12 20250217 141026 57 100.00 KONEX N N N N N 10490 -10 5 -0.10 49775530 4719 234.19 11000 11000 9900 12070 8930 10500 10547.90 0.00 0 0 11033 10766 10233 9966 9433 10900 10100 13 1570 500 6300 10 1 2589337 272 -9.18 13.21 12 0.18 -1143.00 794.00 12970 20250122 -19.12 3300 20240213 217.88 12970 -19.12 20250122 5010 109.38 20250103 12970 -19.12 20250122 3300 217.88 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N