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
283100/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
20250218,161101,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,2797,4,0.35,700,700,699,803,595,699,699.25,0.00,0,0,765,731,666,632,567,699,600,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,0.00,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250218,151104,57,100.00,KONEX,,,N,N,N,N, ,N,700,1,2,0.14,700,1,0.09,700,700,700,803,595,699,700.00,0.00,0,0,765,731,666,632,567,699,600,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.12,375,20240807,86.67,700,0.00,20250210,575,21.74,20250121,3200,-78.12,20240318,375,86.67,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250218,141105,57,100.00,KONEX,,,N,N,N,N, ,N,700,1,2,0.14,700,1,0.09,700,700,700,803,595,699,700.00,0.00,0,0,765,731,666,632,567,699,600,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.12,375,20240807,86.67,700,0.00,20250210,575,21.74,20250121,3200,-78.12,20240318,375,86.67,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250218,131101,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,765,731,666,632,567,699,600,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250218,121104,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,765,731,666,632,567,699,600,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250218,111101,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,765,731,666,632,567,699,600,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250218,101101,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,765,731,666,632,567,699,600,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250218,091105,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,765,731,666,632,567,699,600,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250217,161101,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,787010,1141,545.93,700,700,601,803,595,699,689.75,0.00,0,0,765,731,666,632,567,699,600,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.01,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,0.00,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250217,151059,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,782215,1134,542.58,700,700,601,803,595,699,689.78,0.00,0,0,765,731,666,632,567,699,600,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.01,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,0.00,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250217,141058,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,782215,1134,542.58,700,700,601,803,595,699,689.78,0.00,0,0,765,731,666,632,567,699,600,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.01,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,0.00,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 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 161101 57 100.00 KONEX N N N N N 699 0 3 0.00 2797 4 0.35 700 700 699 803 595 699 699.25 0.00 0 0 765 731 666 632 567 699 600 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 0.00 20250210 575 21.57 20250121 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
3 20250218 151104 57 100.00 KONEX N N N N N 700 1 2 0.14 700 1 0.09 700 700 700 803 595 699 700.00 0.00 0 0 765 731 666 632 567 699 600 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.12 375 20240807 86.67 700 0.00 20250210 575 21.74 20250121 3200 -78.12 20240318 375 86.67 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
4 20250218 141105 57 100.00 KONEX N N N N N 700 1 2 0.14 700 1 0.09 700 700 700 803 595 699 700.00 0.00 0 0 765 731 666 632 567 699 600 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.12 375 20240807 86.67 700 0.00 20250210 575 21.74 20250121 3200 -78.12 20240318 375 86.67 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
5 20250218 131101 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 765 731 666 632 567 699 600 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
6 20250218 121104 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 765 731 666 632 567 699 600 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
7 20250218 111101 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 765 731 666 632 567 699 600 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
8 20250218 101101 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 765 731 666 632 567 699 600 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
9 20250218 091105 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 765 731 666 632 567 699 600 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
10 20250217 161101 57 100.00 KONEX N N N N N 699 0 3 0.00 787010 1141 545.93 700 700 601 803 595 699 689.75 0.00 0 0 765 731 666 632 567 699 600 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.01 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 0.00 20250210 575 21.57 20250121 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
11 20250217 151059 57 100.00 KONEX N N N N N 699 0 3 0.00 782215 1134 542.58 700 700 601 803 595 699 689.78 0.00 0 0 765 731 666 632 567 699 600 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.01 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 0.00 20250210 575 21.57 20250121 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
12 20250217 141058 57 100.00 KONEX N N N N N 699 0 3 0.00 782215 1134 542.58 700 700 601 803 595 699 689.78 0.00 0 0 765 731 666 632 567 699 600 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.01 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 0.00 20250210 575 21.57 20250121 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N