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
390110/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
20250218,161234,57,100.00,KONEX,,,N,N,N,N, ,N,2095,-5,5,-0.24,2095,1,10.00,2095,2095,2095,2415,1785,2100,2095.00,0.00,0,0,2113,2106,2103,2096,2093,2105,2095,45,315,500,1260,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250218,151236,57,100.00,KONEX,,,N,N,N,N, ,N,2095,-5,5,-0.24,2095,1,10.00,2095,2095,2095,2415,1785,2100,2095.00,0.00,0,0,2113,2106,2103,2096,2093,2105,2095,45,315,500,1260,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250218,141238,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2113,2106,2103,2096,2093,2105,2095,45,315,500,1260,5,1,9087297,191,-5.71,7.22,12,0.00,-368.00,291.00,2125,20241128,-1.18,1016,20240422,106.69,2125,-1.18,20250205,1599,31.33,20250103,2125,-1.18,20241128,1016,106.69,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250218,131235,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2113,2106,2103,2096,2093,2105,2095,45,315,500,1260,5,1,9087297,191,-5.71,7.22,12,0.00,-368.00,291.00,2125,20241128,-1.18,1016,20240422,106.69,2125,-1.18,20250205,1599,31.33,20250103,2125,-1.18,20241128,1016,106.69,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250218,121237,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2113,2106,2103,2096,2093,2105,2095,45,315,500,1260,5,1,9087297,191,-5.71,7.22,12,0.00,-368.00,291.00,2125,20241128,-1.18,1016,20240422,106.69,2125,-1.18,20250205,1599,31.33,20250103,2125,-1.18,20241128,1016,106.69,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250218,111234,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2113,2106,2103,2096,2093,2105,2095,45,315,500,1260,5,1,9087297,191,-5.71,7.22,12,0.00,-368.00,291.00,2125,20241128,-1.18,1016,20240422,106.69,2125,-1.18,20250205,1599,31.33,20250103,2125,-1.18,20241128,1016,106.69,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250218,101234,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2113,2106,2103,2096,2093,2105,2095,45,315,500,1260,5,1,9087297,191,-5.71,7.22,12,0.00,-368.00,291.00,2125,20241128,-1.18,1016,20240422,106.69,2125,-1.18,20250205,1599,31.33,20250103,2125,-1.18,20241128,1016,106.69,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250218,091239,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2113,2106,2103,2096,2093,2105,2095,45,315,500,1260,5,1,9087297,191,-5.71,7.22,12,0.00,-368.00,291.00,2125,20241128,-1.18,1016,20240422,106.69,2125,-1.18,20250205,1599,31.33,20250103,2125,-1.18,20241128,1016,106.69,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250217,161234,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,21050,10,500.00,2110,2110,2100,2415,1785,2100,2105.00,0.00,0,0,2306,2203,1997,1894,1688,2254,1945,45,315,500,1260,5,1,9087297,191,-5.71,7.22,12,0.00,-368.00,291.00,2125,20241128,-1.18,1016,20240422,106.69,2125,-1.18,20250205,1599,31.33,20250103,2125,-1.18,20241128,1016,106.69,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250217,151232,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,21050,10,500.00,2110,2110,2100,2415,1785,2100,2105.00,0.00,0,0,2306,2203,1997,1894,1688,2254,1945,45,315,500,1260,5,1,9087297,191,-5.71,7.22,12,0.00,-368.00,291.00,2125,20241128,-1.18,1016,20240422,106.69,2125,-1.18,20250205,1599,31.33,20250103,2125,-1.18,20241128,1016,106.69,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250217,141231,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,18950,9,450.00,2110,2110,2100,2415,1785,2100,2105.56,0.00,0,0,2306,2203,1997,1894,1688,2254,1945,45,315,500,1260,5,1,9087297,191,-5.71,7.22,12,0.00,-368.00,291.00,2125,20241128,-1.18,1016,20240422,106.69,2125,-1.18,20250205,1599,31.33,20250103,2125,-1.18,20241128,1016,106.69,20240422,0.00,N,390110,500,45 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 161234 57 100.00 KONEX N N N N N 2095 -5 5 -0.24 2095 1 10.00 2095 2095 2095 2415 1785 2100 2095.00 0.00 0 0 2113 2106 2103 2096 2093 2105 2095 45 315 500 1260 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
3 20250218 151236 57 100.00 KONEX N N N N N 2095 -5 5 -0.24 2095 1 10.00 2095 2095 2095 2415 1785 2100 2095.00 0.00 0 0 2113 2106 2103 2096 2093 2105 2095 45 315 500 1260 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
4 20250218 141238 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2113 2106 2103 2096 2093 2105 2095 45 315 500 1260 5 1 9087297 191 -5.71 7.22 12 0.00 -368.00 291.00 2125 20241128 -1.18 1016 20240422 106.69 2125 -1.18 20250205 1599 31.33 20250103 2125 -1.18 20241128 1016 106.69 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
5 20250218 131235 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2113 2106 2103 2096 2093 2105 2095 45 315 500 1260 5 1 9087297 191 -5.71 7.22 12 0.00 -368.00 291.00 2125 20241128 -1.18 1016 20240422 106.69 2125 -1.18 20250205 1599 31.33 20250103 2125 -1.18 20241128 1016 106.69 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
6 20250218 121237 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2113 2106 2103 2096 2093 2105 2095 45 315 500 1260 5 1 9087297 191 -5.71 7.22 12 0.00 -368.00 291.00 2125 20241128 -1.18 1016 20240422 106.69 2125 -1.18 20250205 1599 31.33 20250103 2125 -1.18 20241128 1016 106.69 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
7 20250218 111234 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2113 2106 2103 2096 2093 2105 2095 45 315 500 1260 5 1 9087297 191 -5.71 7.22 12 0.00 -368.00 291.00 2125 20241128 -1.18 1016 20240422 106.69 2125 -1.18 20250205 1599 31.33 20250103 2125 -1.18 20241128 1016 106.69 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
8 20250218 101234 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2113 2106 2103 2096 2093 2105 2095 45 315 500 1260 5 1 9087297 191 -5.71 7.22 12 0.00 -368.00 291.00 2125 20241128 -1.18 1016 20240422 106.69 2125 -1.18 20250205 1599 31.33 20250103 2125 -1.18 20241128 1016 106.69 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
9 20250218 091239 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2113 2106 2103 2096 2093 2105 2095 45 315 500 1260 5 1 9087297 191 -5.71 7.22 12 0.00 -368.00 291.00 2125 20241128 -1.18 1016 20240422 106.69 2125 -1.18 20250205 1599 31.33 20250103 2125 -1.18 20241128 1016 106.69 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
10 20250217 161234 57 100.00 KONEX N N N N N 2100 0 3 0.00 21050 10 500.00 2110 2110 2100 2415 1785 2100 2105.00 0.00 0 0 2306 2203 1997 1894 1688 2254 1945 45 315 500 1260 5 1 9087297 191 -5.71 7.22 12 0.00 -368.00 291.00 2125 20241128 -1.18 1016 20240422 106.69 2125 -1.18 20250205 1599 31.33 20250103 2125 -1.18 20241128 1016 106.69 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
11 20250217 151232 57 100.00 KONEX N N N N N 2100 0 3 0.00 21050 10 500.00 2110 2110 2100 2415 1785 2100 2105.00 0.00 0 0 2306 2203 1997 1894 1688 2254 1945 45 315 500 1260 5 1 9087297 191 -5.71 7.22 12 0.00 -368.00 291.00 2125 20241128 -1.18 1016 20240422 106.69 2125 -1.18 20250205 1599 31.33 20250103 2125 -1.18 20241128 1016 106.69 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
12 20250217 141231 57 100.00 KONEX N N N N N 2100 0 3 0.00 18950 9 450.00 2110 2110 2100 2415 1785 2100 2105.56 0.00 0 0 2306 2203 1997 1894 1688 2254 1945 45 315 500 1260 5 1 9087297 191 -5.71 7.22 12 0.00 -368.00 291.00 2125 20241128 -1.18 1016 20240422 106.69 2125 -1.18 20250205 1599 31.33 20250103 2125 -1.18 20241128 1016 106.69 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N