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
331660/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
20250218,161146,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20250218,151148,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20250218,141149,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20250218,131146,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20250218,121149,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20250218,111146,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20250218,101146,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20250218,091150,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20250217,161146,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20250217,151144,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20250217,141142,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 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 161146 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
3 20250218 151148 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
4 20250218 141149 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
5 20250218 131146 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
6 20250218 121149 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
7 20250218 111146 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
8 20250218 101146 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
9 20250218 091150 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
10 20250217 161146 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
11 20250217 151144 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
12 20250217 141142 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 12320 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20250102 17600 0.00 20250102 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N