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
322970/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
20250218,161141,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,1353175,606,118.82,2340,2340,2145,2645,1955,2300,2232.96,0.00,0,0,2333,2316,2283,2266,2233,2325,2275,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.01,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250218,151143,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,1353175,606,118.82,2340,2340,2145,2645,1955,2300,2232.96,0.00,0,0,2333,2316,2283,2266,2233,2325,2275,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.01,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250218,141144,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,1353175,606,118.82,2340,2340,2145,2645,1955,2300,2232.96,0.00,0,0,2333,2316,2283,2266,2233,2325,2275,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.01,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250218,131141,57,100.00,KONEX,,,N,N,N,N, ,N,2335,35,2,1.52,906875,405,79.41,2340,2340,2200,2645,1955,2300,2239.20,0.00,0,0,2333,2316,2283,2266,2233,2325,2275,50,345,500,1420,5,1,10051978,235,-8.84,2.77,12,0.00,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2100,11.19,20250122,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250218,121144,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-50,5,-2.17,456840,203,39.80,2340,2340,2250,2645,1955,2300,2250.44,0.00,0,0,2333,2316,2283,2266,2233,2325,2275,50,345,500,1420,5,1,10051978,226,-8.52,2.67,12,0.00,-264.00,843.00,3090,20240328,-27.18,1350,20240703,66.67,2600,-13.46,20250109,2100,7.14,20250122,3090,-27.18,20240328,1350,66.67,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250218,111141,57,100.00,KONEX,,,N,N,N,N, ,N,2340,40,2,1.74,2340,1,0.20,2340,2340,2340,2645,1955,2300,2340.00,0.00,0,0,2333,2316,2283,2266,2233,2325,2275,50,345,500,1420,5,1,10051978,235,-8.86,2.78,12,0.00,-264.00,843.00,3090,20240328,-24.27,1350,20240703,73.33,2600,-10.00,20250109,2100,11.43,20250122,3090,-24.27,20240328,1350,73.33,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250218,101141,57,100.00,KONEX,,,N,N,N,N, ,N,2340,40,2,1.74,2340,1,0.20,2340,2340,2340,2645,1955,2300,2340.00,0.00,0,0,2333,2316,2283,2266,2233,2325,2275,50,345,500,1420,5,1,10051978,235,-8.86,2.78,12,0.00,-264.00,843.00,3090,20240328,-24.27,1350,20240703,73.33,2600,-10.00,20250109,2100,11.43,20250122,3090,-24.27,20240328,1350,73.33,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250218,091144,57,100.00,KONEX,,,N,N,N,N, ,N,2340,40,2,1.74,2340,1,0.20,2340,2340,2340,2645,1955,2300,2340.00,0.00,0,0,2333,2316,2283,2266,2233,2325,2275,50,345,500,1420,5,1,10051978,235,-8.86,2.78,12,0.00,-264.00,843.00,3090,20240328,-24.27,1350,20240703,73.33,2600,-10.00,20250109,2100,11.43,20250122,3090,-24.27,20240328,1350,73.33,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250217,161141,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,1148000,510,22.42,2300,2300,2250,2645,1955,2300,2250.98,0.00,0,0,2423,2361,2238,2176,2053,2392,2207,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.01,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250217,151139,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,1148000,510,22.42,2300,2300,2250,2645,1955,2300,2250.98,0.00,0,0,2423,2361,2238,2176,2053,2392,2207,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.01,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250217,141137,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,1141100,507,22.29,2300,2300,2250,2645,1955,2300,2250.69,0.00,0,0,2423,2361,2238,2176,2053,2392,2207,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.01,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 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 161141 57 100.00 KONEX N N N N N 2300 0 3 0.00 1353175 606 118.82 2340 2340 2145 2645 1955 2300 2232.96 0.00 0 0 2333 2316 2283 2266 2233 2325 2275 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.01 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
3 20250218 151143 57 100.00 KONEX N N N N N 2300 0 3 0.00 1353175 606 118.82 2340 2340 2145 2645 1955 2300 2232.96 0.00 0 0 2333 2316 2283 2266 2233 2325 2275 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.01 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
4 20250218 141144 57 100.00 KONEX N N N N N 2300 0 3 0.00 1353175 606 118.82 2340 2340 2145 2645 1955 2300 2232.96 0.00 0 0 2333 2316 2283 2266 2233 2325 2275 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.01 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
5 20250218 131141 57 100.00 KONEX N N N N N 2335 35 2 1.52 906875 405 79.41 2340 2340 2200 2645 1955 2300 2239.20 0.00 0 0 2333 2316 2283 2266 2233 2325 2275 50 345 500 1420 5 1 10051978 235 -8.84 2.77 12 0.00 -264.00 843.00 3090 20240328 -24.43 1350 20240703 72.96 2600 -10.19 20250109 2100 11.19 20250122 3090 -24.43 20240328 1350 72.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
6 20250218 121144 57 100.00 KONEX N N N N N 2250 -50 5 -2.17 456840 203 39.80 2340 2340 2250 2645 1955 2300 2250.44 0.00 0 0 2333 2316 2283 2266 2233 2325 2275 50 345 500 1420 5 1 10051978 226 -8.52 2.67 12 0.00 -264.00 843.00 3090 20240328 -27.18 1350 20240703 66.67 2600 -13.46 20250109 2100 7.14 20250122 3090 -27.18 20240328 1350 66.67 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
7 20250218 111141 57 100.00 KONEX N N N N N 2340 40 2 1.74 2340 1 0.20 2340 2340 2340 2645 1955 2300 2340.00 0.00 0 0 2333 2316 2283 2266 2233 2325 2275 50 345 500 1420 5 1 10051978 235 -8.86 2.78 12 0.00 -264.00 843.00 3090 20240328 -24.27 1350 20240703 73.33 2600 -10.00 20250109 2100 11.43 20250122 3090 -24.27 20240328 1350 73.33 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
8 20250218 101141 57 100.00 KONEX N N N N N 2340 40 2 1.74 2340 1 0.20 2340 2340 2340 2645 1955 2300 2340.00 0.00 0 0 2333 2316 2283 2266 2233 2325 2275 50 345 500 1420 5 1 10051978 235 -8.86 2.78 12 0.00 -264.00 843.00 3090 20240328 -24.27 1350 20240703 73.33 2600 -10.00 20250109 2100 11.43 20250122 3090 -24.27 20240328 1350 73.33 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
9 20250218 091144 57 100.00 KONEX N N N N N 2340 40 2 1.74 2340 1 0.20 2340 2340 2340 2645 1955 2300 2340.00 0.00 0 0 2333 2316 2283 2266 2233 2325 2275 50 345 500 1420 5 1 10051978 235 -8.86 2.78 12 0.00 -264.00 843.00 3090 20240328 -24.27 1350 20240703 73.33 2600 -10.00 20250109 2100 11.43 20250122 3090 -24.27 20240328 1350 73.33 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
10 20250217 161141 57 100.00 KONEX N N N N N 2300 0 3 0.00 1148000 510 22.42 2300 2300 2250 2645 1955 2300 2250.98 0.00 0 0 2423 2361 2238 2176 2053 2392 2207 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.01 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
11 20250217 151139 57 100.00 KONEX N N N N N 2300 0 3 0.00 1148000 510 22.42 2300 2300 2250 2645 1955 2300 2250.98 0.00 0 0 2423 2361 2238 2176 2053 2392 2207 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.01 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
12 20250217 141137 57 100.00 KONEX N N N N N 2300 0 3 0.00 1141100 507 22.29 2300 2300 2250 2645 1955 2300 2250.69 0.00 0 0 2423 2361 2238 2176 2053 2392 2207 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.01 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N