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
279060/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
20250218,161059,57,100.00,KONEX,,,N,N,N,N, ,N,1385,105,2,8.20,4783544,3646,56.68,1400,1400,1200,1472,1088,1280,1312.00,0.00,0,0,1536,1408,1344,1216,1152,1376,1184,9,192,100,790,1,1,9075076,126,-6.76,692.50,12,0.04,-205.00,2.00,3295,20240216,-57.97,1067,20241210,29.80,1700,-18.53,20250103,1104,25.45,20250108,3285,-57.84,20240719,1067,29.80,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250218,151101,57,100.00,KONEX,,,N,N,N,N, ,N,1385,105,2,8.20,4761384,3630,56.43,1400,1400,1200,1472,1088,1280,1311.68,0.00,0,0,1536,1408,1344,1216,1152,1376,1184,9,192,100,790,1,1,9075076,126,-6.76,692.50,12,0.04,-205.00,2.00,3295,20240216,-57.97,1067,20241210,29.80,1700,-18.53,20250103,1104,25.45,20250108,3285,-57.84,20240719,1067,29.80,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250218,141103,57,100.00,KONEX,,,N,N,N,N, ,N,1300,20,2,1.56,4759999,3629,56.41,1400,1400,1200,1472,1088,1280,1311.66,0.00,0,0,1536,1408,1344,1216,1152,1376,1184,9,192,100,790,1,1,9075076,118,-6.34,650.00,12,0.04,-205.00,2.00,3295,20240216,-60.55,1067,20241210,21.84,1700,-23.53,20250103,1104,17.75,20250108,3285,-60.43,20240719,1067,21.84,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250218,131059,57,100.00,KONEX,,,N,N,N,N, ,N,1399,119,2,9.30,4758699,3628,56.40,1400,1400,1200,1472,1088,1280,1311.66,0.00,0,0,1536,1408,1344,1216,1152,1376,1184,9,192,100,790,1,1,9075076,127,-6.82,699.50,12,0.04,-205.00,2.00,3295,20240216,-57.54,1067,20241210,31.12,1700,-17.71,20250103,1104,26.72,20250108,3285,-57.41,20240719,1067,31.12,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250218,121102,57,100.00,KONEX,,,N,N,N,N, ,N,1399,119,2,9.30,4758699,3628,56.40,1400,1400,1200,1472,1088,1280,1311.66,0.00,0,0,1536,1408,1344,1216,1152,1376,1184,9,192,100,790,1,1,9075076,127,-6.82,699.50,12,0.04,-205.00,2.00,3295,20240216,-57.54,1067,20241210,31.12,1700,-17.71,20250103,1104,26.72,20250108,3285,-57.41,20240719,1067,31.12,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250218,111059,57,100.00,KONEX,,,N,N,N,N, ,N,1399,119,2,9.30,4758699,3628,56.40,1400,1400,1200,1472,1088,1280,1311.66,0.00,0,0,1536,1408,1344,1216,1152,1376,1184,9,192,100,790,1,1,9075076,127,-6.82,699.50,12,0.04,-205.00,2.00,3295,20240216,-57.54,1067,20241210,31.12,1700,-17.71,20250103,1104,26.72,20250108,3285,-57.41,20240719,1067,31.12,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250218,101059,57,100.00,KONEX,,,N,N,N,N, ,N,1400,120,2,9.38,4594800,3502,54.44,1400,1400,1300,1472,1088,1280,1312.05,0.00,0,0,1536,1408,1344,1216,1152,1376,1184,9,192,100,790,1,1,9075076,127,-6.83,700.00,12,0.04,-205.00,2.00,3295,20240216,-57.51,1067,20241210,31.21,1700,-17.65,20250103,1104,26.81,20250108,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250218,091102,57,100.00,KONEX,,,N,N,N,N, ,N,1400,120,2,9.38,1400,1,0.02,1400,1400,1400,1472,1088,1280,1400.00,0.00,0,0,1536,1408,1344,1216,1152,1376,1184,9,192,100,790,1,1,9075076,127,-6.83,700.00,12,0.00,-205.00,2.00,3295,20240216,-57.51,1067,20241210,31.21,1700,-17.65,20250103,1104,26.81,20250108,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250217,161059,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,8340052,6433,219.71,1300,1472,1280,1472,1088,1280,1296.45,0.00,0,0,1392,1336,1243,1187,1094,1289,1140,9,192,100,790,1,1,9075076,116,-6.24,640.00,12,0.07,-205.00,2.00,3295,20240216,-61.15,1067,20241210,19.96,1700,-24.71,20250103,1104,15.94,20250108,3285,-61.04,20240719,1067,19.96,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250217,151057,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,8327252,6423,219.36,1300,1472,1280,1472,1088,1280,1296.47,0.00,0,0,1392,1336,1243,1187,1094,1289,1140,9,192,100,790,1,1,9075076,116,-6.24,640.00,12,0.07,-205.00,2.00,3295,20240216,-61.15,1067,20241210,19.96,1700,-24.71,20250103,1104,15.94,20250108,3285,-61.04,20240719,1067,19.96,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250217,141056,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,8322132,6419,219.23,1300,1472,1280,1472,1088,1280,1296.48,0.00,0,0,1392,1336,1243,1187,1094,1289,1140,9,192,100,790,1,1,9075076,116,-6.24,640.00,12,0.07,-205.00,2.00,3295,20240216,-61.15,1067,20241210,19.96,1700,-24.71,20250103,1104,15.94,20250108,3285,-61.04,20240719,1067,19.96,20241210,0.00,N,279060,100,9 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 161059 57 100.00 KONEX N N N N N 1385 105 2 8.20 4783544 3646 56.68 1400 1400 1200 1472 1088 1280 1312.00 0.00 0 0 1536 1408 1344 1216 1152 1376 1184 9 192 100 790 1 1 9075076 126 -6.76 692.50 12 0.04 -205.00 2.00 3295 20240216 -57.97 1067 20241210 29.80 1700 -18.53 20250103 1104 25.45 20250108 3285 -57.84 20240719 1067 29.80 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
3 20250218 151101 57 100.00 KONEX N N N N N 1385 105 2 8.20 4761384 3630 56.43 1400 1400 1200 1472 1088 1280 1311.68 0.00 0 0 1536 1408 1344 1216 1152 1376 1184 9 192 100 790 1 1 9075076 126 -6.76 692.50 12 0.04 -205.00 2.00 3295 20240216 -57.97 1067 20241210 29.80 1700 -18.53 20250103 1104 25.45 20250108 3285 -57.84 20240719 1067 29.80 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
4 20250218 141103 57 100.00 KONEX N N N N N 1300 20 2 1.56 4759999 3629 56.41 1400 1400 1200 1472 1088 1280 1311.66 0.00 0 0 1536 1408 1344 1216 1152 1376 1184 9 192 100 790 1 1 9075076 118 -6.34 650.00 12 0.04 -205.00 2.00 3295 20240216 -60.55 1067 20241210 21.84 1700 -23.53 20250103 1104 17.75 20250108 3285 -60.43 20240719 1067 21.84 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
5 20250218 131059 57 100.00 KONEX N N N N N 1399 119 2 9.30 4758699 3628 56.40 1400 1400 1200 1472 1088 1280 1311.66 0.00 0 0 1536 1408 1344 1216 1152 1376 1184 9 192 100 790 1 1 9075076 127 -6.82 699.50 12 0.04 -205.00 2.00 3295 20240216 -57.54 1067 20241210 31.12 1700 -17.71 20250103 1104 26.72 20250108 3285 -57.41 20240719 1067 31.12 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
6 20250218 121102 57 100.00 KONEX N N N N N 1399 119 2 9.30 4758699 3628 56.40 1400 1400 1200 1472 1088 1280 1311.66 0.00 0 0 1536 1408 1344 1216 1152 1376 1184 9 192 100 790 1 1 9075076 127 -6.82 699.50 12 0.04 -205.00 2.00 3295 20240216 -57.54 1067 20241210 31.12 1700 -17.71 20250103 1104 26.72 20250108 3285 -57.41 20240719 1067 31.12 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
7 20250218 111059 57 100.00 KONEX N N N N N 1399 119 2 9.30 4758699 3628 56.40 1400 1400 1200 1472 1088 1280 1311.66 0.00 0 0 1536 1408 1344 1216 1152 1376 1184 9 192 100 790 1 1 9075076 127 -6.82 699.50 12 0.04 -205.00 2.00 3295 20240216 -57.54 1067 20241210 31.12 1700 -17.71 20250103 1104 26.72 20250108 3285 -57.41 20240719 1067 31.12 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
8 20250218 101059 57 100.00 KONEX N N N N N 1400 120 2 9.38 4594800 3502 54.44 1400 1400 1300 1472 1088 1280 1312.05 0.00 0 0 1536 1408 1344 1216 1152 1376 1184 9 192 100 790 1 1 9075076 127 -6.83 700.00 12 0.04 -205.00 2.00 3295 20240216 -57.51 1067 20241210 31.21 1700 -17.65 20250103 1104 26.81 20250108 3285 -57.38 20240719 1067 31.21 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
9 20250218 091102 57 100.00 KONEX N N N N N 1400 120 2 9.38 1400 1 0.02 1400 1400 1400 1472 1088 1280 1400.00 0.00 0 0 1536 1408 1344 1216 1152 1376 1184 9 192 100 790 1 1 9075076 127 -6.83 700.00 12 0.00 -205.00 2.00 3295 20240216 -57.51 1067 20241210 31.21 1700 -17.65 20250103 1104 26.81 20250108 3285 -57.38 20240719 1067 31.21 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
10 20250217 161059 57 100.00 KONEX N N N N N 1280 0 3 0.00 8340052 6433 219.71 1300 1472 1280 1472 1088 1280 1296.45 0.00 0 0 1392 1336 1243 1187 1094 1289 1140 9 192 100 790 1 1 9075076 116 -6.24 640.00 12 0.07 -205.00 2.00 3295 20240216 -61.15 1067 20241210 19.96 1700 -24.71 20250103 1104 15.94 20250108 3285 -61.04 20240719 1067 19.96 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
11 20250217 151057 57 100.00 KONEX N N N N N 1280 0 3 0.00 8327252 6423 219.36 1300 1472 1280 1472 1088 1280 1296.47 0.00 0 0 1392 1336 1243 1187 1094 1289 1140 9 192 100 790 1 1 9075076 116 -6.24 640.00 12 0.07 -205.00 2.00 3295 20240216 -61.15 1067 20241210 19.96 1700 -24.71 20250103 1104 15.94 20250108 3285 -61.04 20240719 1067 19.96 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
12 20250217 141056 57 100.00 KONEX N N N N N 1280 0 3 0.00 8322132 6419 219.23 1300 1472 1280 1472 1088 1280 1296.48 0.00 0 0 1392 1336 1243 1187 1094 1289 1140 9 192 100 790 1 1 9075076 116 -6.24 640.00 12 0.07 -205.00 2.00 3295 20240216 -61.15 1067 20241210 19.96 1700 -24.71 20250103 1104 15.94 20250108 3285 -61.04 20240719 1067 19.96 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N