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
266350/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
20250218,161047,54,100.00,KONEX,,,N,N,N,N, ,N,496,48,2,10.71,1335342,2642,264200.00,435,510,381,515,381,448,505.43,0.00,0,0,448,448,448,448,448,448,448,50,67,500,260,1,1,10055345,50,12.40,31.00,12,0.03,40.00,16.00,2700,20240628,-81.63,205,20250204,141.95,573,-13.44,20250102,205,141.95,20250204,2700,-81.63,20240628,205,141.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,01,N
20250218,151049,54,100.00,KONEX,,,N,N,N,N, ,N,496,48,2,10.71,1335342,2642,264200.00,435,510,381,515,381,448,505.43,0.00,0,0,448,448,448,448,448,448,448,50,67,500,260,1,1,10055345,50,12.40,31.00,12,0.03,40.00,16.00,2700,20240628,-81.63,205,20250204,141.95,573,-13.44,20250102,205,141.95,20250204,2700,-81.63,20240628,205,141.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,01,N
20250218,141050,54,100.00,KONEX,,,N,N,N,N, ,N,496,48,2,10.71,1335342,2642,264200.00,435,510,381,515,381,448,505.43,0.00,0,0,448,448,448,448,448,448,448,50,67,500,260,1,1,10055345,50,12.40,31.00,12,0.03,40.00,16.00,2700,20240628,-81.63,205,20250204,141.95,573,-13.44,20250102,205,141.95,20250204,2700,-81.63,20240628,205,141.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,01,N
20250218,131047,54,100.00,KONEX,,,N,N,N,N, ,N,496,48,2,10.71,1335342,2642,264200.00,435,510,381,515,381,448,505.43,0.00,0,0,448,448,448,448,448,448,448,50,67,500,260,1,1,10055345,50,12.40,31.00,12,0.03,40.00,16.00,2700,20240628,-81.63,205,20250204,141.95,573,-13.44,20250102,205,141.95,20250204,2700,-81.63,20240628,205,141.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,01,N
20250218,121049,54,100.00,KONEX,,,N,N,N,N, ,N,496,48,2,10.71,1335342,2642,264200.00,435,510,381,515,381,448,505.43,0.00,0,0,448,448,448,448,448,448,448,50,67,500,260,1,1,10055345,50,12.40,31.00,12,0.03,40.00,16.00,2700,20240628,-81.63,205,20250204,141.95,573,-13.44,20250102,205,141.95,20250204,2700,-81.63,20240628,205,141.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,01,N
20250218,111047,54,100.00,KONEX,,,N,N,N,N, ,N,496,48,2,10.71,1335342,2642,264200.00,435,510,381,515,381,448,505.43,0.00,0,0,448,448,448,448,448,448,448,50,67,500,260,1,1,10055345,50,12.40,31.00,12,0.03,40.00,16.00,2700,20240628,-81.63,205,20250204,141.95,573,-13.44,20250102,205,141.95,20250204,2700,-81.63,20240628,205,141.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,01,N
20250218,101046,54,100.00,KONEX,,,N,N,N,N, ,N,510,62,2,13.84,1334465,2640,264000.00,435,510,425,515,381,448,505.48,0.00,0,0,448,448,448,448,448,448,448,50,67,500,260,1,1,10055345,51,12.75,31.88,12,0.03,40.00,16.00,2700,20240628,-81.11,205,20250204,148.78,573,-10.99,20250102,205,148.78,20250204,2700,-81.11,20240628,205,148.78,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,01,N
20250218,091050,54,100.00,KONEX,,,N,N,N,N, ,N,435,-13,5,-2.90,1305,3,300.00,435,435,435,515,381,448,435.00,0.00,0,0,448,448,448,448,448,448,448,50,67,500,260,1,1,10055345,44,10.88,27.19,12,0.00,40.00,16.00,2700,20240628,-83.89,205,20250204,112.20,573,-24.08,20250102,205,112.20,20250204,2700,-83.89,20240628,205,112.20,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,01,N
20250217,161047,57,100.00,KONEX,,,N,N,N,N, ,N,448,58,1,14.87,448,1,100.00,448,448,448,448,332,390,448.00,0.00,0,0,390,390,390,390,390,390,390,50,58,500,230,1,1,10055345,45,11.20,28.00,12,0.00,40.00,16.00,2700,20240628,-83.41,205,20250204,118.54,573,-21.82,20250102,205,118.54,20250204,2700,-83.41,20240628,205,118.54,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250217,151045,57,100.00,KONEX,,,N,N,N,N, ,N,448,58,1,14.87,448,1,100.00,448,448,448,448,332,390,448.00,0.00,0,0,390,390,390,390,390,390,390,50,58,500,230,1,1,10055345,45,11.20,28.00,12,0.00,40.00,16.00,2700,20240628,-83.41,205,20250204,118.54,573,-21.82,20250102,205,118.54,20250204,2700,-83.41,20240628,205,118.54,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250217,141043,57,100.00,KONEX,,,N,N,N,N, ,N,448,58,1,14.87,448,1,100.00,448,448,448,448,332,390,448.00,0.00,0,0,390,390,390,390,390,390,390,50,58,500,230,1,1,10055345,45,11.20,28.00,12,0.00,40.00,16.00,2700,20240628,-83.41,205,20250204,118.54,573,-21.82,20250102,205,118.54,20250204,2700,-83.41,20240628,205,118.54,20250204,0.00,N,266350,500,50 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 161047 54 100.00 KONEX N N N N N 496 48 2 10.71 1335342 2642 264200.00 435 510 381 515 381 448 505.43 0.00 0 0 448 448 448 448 448 448 448 50 67 500 260 1 1 10055345 50 12.40 31.00 12 0.03 40.00 16.00 2700 20240628 -81.63 205 20250204 141.95 573 -13.44 20250102 205 141.95 20250204 2700 -81.63 20240628 205 141.95 20250204 0.00 N 266350 500 50 억 0 N N 0 N 01 N
3 20250218 151049 54 100.00 KONEX N N N N N 496 48 2 10.71 1335342 2642 264200.00 435 510 381 515 381 448 505.43 0.00 0 0 448 448 448 448 448 448 448 50 67 500 260 1 1 10055345 50 12.40 31.00 12 0.03 40.00 16.00 2700 20240628 -81.63 205 20250204 141.95 573 -13.44 20250102 205 141.95 20250204 2700 -81.63 20240628 205 141.95 20250204 0.00 N 266350 500 50 억 0 N N 0 N 01 N
4 20250218 141050 54 100.00 KONEX N N N N N 496 48 2 10.71 1335342 2642 264200.00 435 510 381 515 381 448 505.43 0.00 0 0 448 448 448 448 448 448 448 50 67 500 260 1 1 10055345 50 12.40 31.00 12 0.03 40.00 16.00 2700 20240628 -81.63 205 20250204 141.95 573 -13.44 20250102 205 141.95 20250204 2700 -81.63 20240628 205 141.95 20250204 0.00 N 266350 500 50 억 0 N N 0 N 01 N
5 20250218 131047 54 100.00 KONEX N N N N N 496 48 2 10.71 1335342 2642 264200.00 435 510 381 515 381 448 505.43 0.00 0 0 448 448 448 448 448 448 448 50 67 500 260 1 1 10055345 50 12.40 31.00 12 0.03 40.00 16.00 2700 20240628 -81.63 205 20250204 141.95 573 -13.44 20250102 205 141.95 20250204 2700 -81.63 20240628 205 141.95 20250204 0.00 N 266350 500 50 억 0 N N 0 N 01 N
6 20250218 121049 54 100.00 KONEX N N N N N 496 48 2 10.71 1335342 2642 264200.00 435 510 381 515 381 448 505.43 0.00 0 0 448 448 448 448 448 448 448 50 67 500 260 1 1 10055345 50 12.40 31.00 12 0.03 40.00 16.00 2700 20240628 -81.63 205 20250204 141.95 573 -13.44 20250102 205 141.95 20250204 2700 -81.63 20240628 205 141.95 20250204 0.00 N 266350 500 50 억 0 N N 0 N 01 N
7 20250218 111047 54 100.00 KONEX N N N N N 496 48 2 10.71 1335342 2642 264200.00 435 510 381 515 381 448 505.43 0.00 0 0 448 448 448 448 448 448 448 50 67 500 260 1 1 10055345 50 12.40 31.00 12 0.03 40.00 16.00 2700 20240628 -81.63 205 20250204 141.95 573 -13.44 20250102 205 141.95 20250204 2700 -81.63 20240628 205 141.95 20250204 0.00 N 266350 500 50 억 0 N N 0 N 01 N
8 20250218 101046 54 100.00 KONEX N N N N N 510 62 2 13.84 1334465 2640 264000.00 435 510 425 515 381 448 505.48 0.00 0 0 448 448 448 448 448 448 448 50 67 500 260 1 1 10055345 51 12.75 31.88 12 0.03 40.00 16.00 2700 20240628 -81.11 205 20250204 148.78 573 -10.99 20250102 205 148.78 20250204 2700 -81.11 20240628 205 148.78 20250204 0.00 N 266350 500 50 억 0 N N 0 N 01 N
9 20250218 091050 54 100.00 KONEX N N N N N 435 -13 5 -2.90 1305 3 300.00 435 435 435 515 381 448 435.00 0.00 0 0 448 448 448 448 448 448 448 50 67 500 260 1 1 10055345 44 10.88 27.19 12 0.00 40.00 16.00 2700 20240628 -83.89 205 20250204 112.20 573 -24.08 20250102 205 112.20 20250204 2700 -83.89 20240628 205 112.20 20250204 0.00 N 266350 500 50 억 0 N N 0 N 01 N
10 20250217 161047 57 100.00 KONEX N N N N N 448 58 1 14.87 448 1 100.00 448 448 448 448 332 390 448.00 0.00 0 0 390 390 390 390 390 390 390 50 58 500 230 1 1 10055345 45 11.20 28.00 12 0.00 40.00 16.00 2700 20240628 -83.41 205 20250204 118.54 573 -21.82 20250102 205 118.54 20250204 2700 -83.41 20240628 205 118.54 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
11 20250217 151045 57 100.00 KONEX N N N N N 448 58 1 14.87 448 1 100.00 448 448 448 448 332 390 448.00 0.00 0 0 390 390 390 390 390 390 390 50 58 500 230 1 1 10055345 45 11.20 28.00 12 0.00 40.00 16.00 2700 20240628 -83.41 205 20250204 118.54 573 -21.82 20250102 205 118.54 20250204 2700 -83.41 20240628 205 118.54 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
12 20250217 141043 57 100.00 KONEX N N N N N 448 58 1 14.87 448 1 100.00 448 448 448 448 332 390 448.00 0.00 0 0 390 390 390 390 390 390 390 50 58 500 230 1 1 10055345 45 11.20 28.00 12 0.00 40.00 16.00 2700 20240628 -83.41 205 20250204 118.54 573 -21.82 20250102 205 118.54 20250204 2700 -83.41 20240628 205 118.54 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N