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
332190/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,3090,0,3,0.00,46350,15,500.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,151149,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,46350,15,500.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,141150,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,46350,15,500.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,131147,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,46350,15,500.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,121150,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,46350,15,500.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,111147,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,46350,15,500.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,101147,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250218,091150,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250217,161147,57,100.00,KONEX,,,N,N,N,N, ,N,3090,95,2,3.17,9270,3,300.00,3090,3090,3090,3440,2550,2995,3090.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250217,151145,57,100.00,KONEX,,,N,N,N,N, ,N,3090,95,2,3.17,6180,2,200.00,3090,3090,3090,3440,2550,2995,3090.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250217,141143,57,100.00,KONEX,,,N,N,N,N, ,N,3090,95,2,3.17,3090,1,100.00,3090,3090,3090,3440,2550,2995,3090.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,46,-5.46,-15.93,12,0.00,-566.00,-194.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,N,332190,100,1 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 3090 0 3 0.00 46350 15 500.00 3090 3090 3090 3550 2630 3090 3090.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -5.46 -15.93 12 0.00 -566.00 -194.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
3 20250218 151149 57 100.00 KONEX N N N N N 3090 0 3 0.00 46350 15 500.00 3090 3090 3090 3550 2630 3090 3090.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -5.46 -15.93 12 0.00 -566.00 -194.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
4 20250218 141150 57 100.00 KONEX N N N N N 3090 0 3 0.00 46350 15 500.00 3090 3090 3090 3550 2630 3090 3090.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -5.46 -15.93 12 0.00 -566.00 -194.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
5 20250218 131147 57 100.00 KONEX N N N N N 3090 0 3 0.00 46350 15 500.00 3090 3090 3090 3550 2630 3090 3090.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -5.46 -15.93 12 0.00 -566.00 -194.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
6 20250218 121150 57 100.00 KONEX N N N N N 3090 0 3 0.00 46350 15 500.00 3090 3090 3090 3550 2630 3090 3090.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -5.46 -15.93 12 0.00 -566.00 -194.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
7 20250218 111147 57 100.00 KONEX N N N N N 3090 0 3 0.00 46350 15 500.00 3090 3090 3090 3550 2630 3090 3090.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -5.46 -15.93 12 0.00 -566.00 -194.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
8 20250218 101147 57 100.00 KONEX N N N N N 3090 0 3 0.00 0 0 0.00 0 0 0 3550 2630 3090 0.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -5.46 -15.93 12 0.00 -566.00 -194.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
9 20250218 091150 57 100.00 KONEX N N N N N 3090 0 3 0.00 0 0 0.00 0 0 0 3550 2630 3090 0.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -5.46 -15.93 12 0.00 -566.00 -194.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
10 20250217 161147 57 100.00 KONEX N N N N N 3090 95 2 3.17 9270 3 300.00 3090 3090 3090 3440 2550 2995 3090.00 0.00 0 0 2995 2995 2995 2995 2995 2995 2995 1 445 100 1790 5 1 1477839 46 -5.46 -15.93 12 0.00 -566.00 -194.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
11 20250217 151145 57 100.00 KONEX N N N N N 3090 95 2 3.17 6180 2 200.00 3090 3090 3090 3440 2550 2995 3090.00 0.00 0 0 2995 2995 2995 2995 2995 2995 2995 1 445 100 1790 5 1 1477839 46 -5.46 -15.93 12 0.00 -566.00 -194.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
12 20250217 141143 57 100.00 KONEX N N N N N 3090 95 2 3.17 3090 1 100.00 3090 3090 3090 3440 2550 2995 3090.00 0.00 0 0 2995 2995 2995 2995 2995 2995 2995 1 445 100 1790 5 1 1477839 46 -5.46 -15.93 12 0.00 -566.00 -194.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N