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
336040/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
20250218,161150,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,100.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250218,151152,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,100.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250218,141153,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,100.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250218,131150,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,100.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250218,121153,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,100.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250218,111150,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,100.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250218,101150,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,100.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250218,091154,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,100.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250217,161150,57,100.00,KONEX,,,N,N,N,N, ,N,4200,5,2,0.12,4200,1,6.25,4200,4200,4200,4820,3570,4195,4200.00,0.00,0,0,4195,4195,4195,4195,4195,4195,4195,23,625,500,2510,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250217,151148,57,100.00,KONEX,,,N,N,N,N, ,N,4200,5,2,0.12,4200,1,6.25,4200,4200,4200,4820,3570,4195,4200.00,0.00,0,0,4195,4195,4195,4195,4195,4195,4195,23,625,500,2510,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250217,141146,57,100.00,KONEX,,,N,N,N,N, ,N,4200,5,2,0.12,4200,1,6.25,4200,4200,4200,4820,3570,4195,4200.00,0.00,0,0,4195,4195,4195,4195,4195,4195,4195,23,625,500,2510,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 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 161150 57 100.00 KONEX N N N N N 4200 0 3 0.00 4200 1 100.00 4200 4200 4200 4830 3570 4200 4200.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
3 20250218 151152 57 100.00 KONEX N N N N N 4200 0 3 0.00 4200 1 100.00 4200 4200 4200 4830 3570 4200 4200.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
4 20250218 141153 57 100.00 KONEX N N N N N 4200 0 3 0.00 4200 1 100.00 4200 4200 4200 4830 3570 4200 4200.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
5 20250218 131150 57 100.00 KONEX N N N N N 4200 0 3 0.00 4200 1 100.00 4200 4200 4200 4830 3570 4200 4200.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
6 20250218 121153 57 100.00 KONEX N N N N N 4200 0 3 0.00 4200 1 100.00 4200 4200 4200 4830 3570 4200 4200.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
7 20250218 111150 57 100.00 KONEX N N N N N 4200 0 3 0.00 4200 1 100.00 4200 4200 4200 4830 3570 4200 4200.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
8 20250218 101150 57 100.00 KONEX N N N N N 4200 0 3 0.00 4200 1 100.00 4200 4200 4200 4830 3570 4200 4200.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
9 20250218 091154 57 100.00 KONEX N N N N N 4200 0 3 0.00 4200 1 100.00 4200 4200 4200 4830 3570 4200 4200.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
10 20250217 161150 57 100.00 KONEX N N N N N 4200 5 2 0.12 4200 1 6.25 4200 4200 4200 4820 3570 4195 4200.00 0.00 0 0 4195 4195 4195 4195 4195 4195 4195 23 625 500 2510 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
11 20250217 151148 57 100.00 KONEX N N N N N 4200 5 2 0.12 4200 1 6.25 4200 4200 4200 4820 3570 4195 4200.00 0.00 0 0 4195 4195 4195 4195 4195 4195 4195 23 625 500 2510 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
12 20250217 141146 57 100.00 KONEX N N N N N 4200 5 2 0.12 4200 1 6.25 4200 4200 4200 4820 3570 4195 4200.00 0.00 0 0 4195 4195 4195 4195 4195 4195 4195 23 625 500 2510 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N