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
446600/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
20250218,161308,57,100.00,KONEX,,,N,N,N,N, ,N,29650,0,3,0.00,0,0,0.00,0,0,0,0,0,29650,0.00,0.00,0,0,29983,29816,29733,29566,29483,29775,29525,49,0,5000,0,50,1,981281,291,-109.81,344.77,12,0.00,-270.00,86.00,29900,20250217,-0.84,6340,20240216,367.67,29900,-0.84,20250217,6400,363.28,20250102,29900,-0.84,20250217,6340,367.67,20240219,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250218,151309,57,100.00,KONEX,,,N,N,N,N, ,N,29650,0,3,0.00,0,0,0.00,0,0,0,0,0,29650,0.00,0.00,0,0,29983,29816,29733,29566,29483,29775,29525,49,0,5000,0,50,1,981281,291,-109.81,344.77,12,0.00,-270.00,86.00,29900,20250217,-0.84,6340,20240216,367.67,29900,-0.84,20250217,6400,363.28,20250102,29900,-0.84,20250217,6340,367.67,20240219,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250218,141311,57,100.00,KONEX,,,N,N,N,N, ,N,29650,0,3,0.00,0,0,0.00,0,0,0,0,0,29650,0.00,0.00,0,0,29983,29816,29733,29566,29483,29775,29525,49,0,5000,0,50,1,981281,291,-109.81,344.77,12,0.00,-270.00,86.00,29900,20250217,-0.84,6340,20240216,367.67,29900,-0.84,20250217,6400,363.28,20250102,29900,-0.84,20250217,6340,367.67,20240219,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250218,131308,57,100.00,KONEX,,,N,N,N,N, ,N,29650,0,3,0.00,0,0,0.00,0,0,0,0,0,29650,0.00,0.00,0,0,29983,29816,29733,29566,29483,29775,29525,49,0,5000,0,50,1,981281,291,-109.81,344.77,12,0.00,-270.00,86.00,29900,20250217,-0.84,6340,20240216,367.67,29900,-0.84,20250217,6400,363.28,20250102,29900,-0.84,20250217,6340,367.67,20240219,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250218,121310,57,100.00,KONEX,,,N,N,N,N, ,N,29650,0,3,0.00,0,0,0.00,0,0,0,0,0,29650,0.00,0.00,0,0,29983,29816,29733,29566,29483,29775,29525,49,0,5000,0,50,1,981281,291,-109.81,344.77,12,0.00,-270.00,86.00,29900,20250217,-0.84,6340,20240216,367.67,29900,-0.84,20250217,6400,363.28,20250102,29900,-0.84,20250217,6340,367.67,20240219,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250218,111307,57,100.00,KONEX,,,N,N,N,N, ,N,29650,0,3,0.00,0,0,0.00,0,0,0,0,0,29650,0.00,0.00,0,0,29983,29816,29733,29566,29483,29775,29525,49,0,5000,0,50,1,981281,291,-109.81,344.77,12,0.00,-270.00,86.00,29900,20250217,-0.84,6340,20240216,367.67,29900,-0.84,20250217,6400,363.28,20250102,29900,-0.84,20250217,6340,367.67,20240219,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250218,101307,57,100.00,KONEX,,,N,N,N,N, ,N,29650,0,3,0.00,0,0,0.00,0,0,0,0,0,29650,0.00,0.00,0,0,29983,29816,29733,29566,29483,29775,29525,49,0,5000,0,50,1,981281,291,-109.81,344.77,12,0.00,-270.00,86.00,29900,20250217,-0.84,6340,20240216,367.67,29900,-0.84,20250217,6400,363.28,20250102,29900,-0.84,20250217,6340,367.67,20240219,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250218,091312,57,100.00,KONEX,,,N,N,N,N, ,N,29650,0,3,0.00,0,0,0.00,0,0,0,0,0,29650,0.00,0.00,0,0,29983,29816,29733,29566,29483,29775,29525,49,0,5000,0,50,1,981281,291,-109.81,344.77,12,0.00,-270.00,86.00,29900,20250217,-0.84,6340,20240216,367.67,29900,-0.84,20250217,6400,363.28,20250102,29900,-0.84,20250217,6340,367.67,20240219,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250217,161307,57,100.00,KONEX,신고가,,N,N,N,N, ,N,29650,13650,2,85.31,118850,4,6.15,29900,29900,29650,0,0,16000,29712.50,0.00,0,0,28466,22232,19116,12882,9766,20675,11325,49,0,5000,0,50,1,981281,291,-109.81,344.77,12,0.00,-270.00,86.00,29900,20250217,-0.84,6340,20240216,367.67,29900,-0.84,20250217,6400,363.28,20250102,29900,-0.84,20250217,6340,367.67,20240219,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250217,151305,57,100.00,KONEX,신고가,,N,N,N,N, ,N,29650,13650,2,85.31,118850,4,6.15,29900,29900,29650,0,0,16000,29712.50,0.00,0,0,28466,22232,19116,12882,9766,20675,11325,49,0,5000,0,50,1,981281,291,-109.81,344.77,12,0.00,-270.00,86.00,29900,20250217,-0.84,6340,20240216,367.67,29900,-0.84,20250217,6400,363.28,20250102,29900,-0.84,20250217,6340,367.67,20240219,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250217,141304,57,100.00,KONEX,신고가,,N,N,N,N, ,N,29650,13650,2,85.31,118850,4,6.15,29900,29900,29650,0,0,16000,29712.50,0.00,0,0,28466,22232,19116,12882,9766,20675,11325,49,0,5000,0,50,1,981281,291,-109.81,344.77,12,0.00,-270.00,86.00,29900,20250217,-0.84,6340,20240216,367.67,29900,-0.84,20250217,6400,363.28,20250102,29900,-0.84,20250217,6340,367.67,20240219,0.00,N,446600,5000,49 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 161308 57 100.00 KONEX N N N N N 29650 0 3 0.00 0 0 0.00 0 0 0 0 0 29650 0.00 0.00 0 0 29983 29816 29733 29566 29483 29775 29525 49 0 5000 0 50 1 981281 291 -109.81 344.77 12 0.00 -270.00 86.00 29900 20250217 -0.84 6340 20240216 367.67 29900 -0.84 20250217 6400 363.28 20250102 29900 -0.84 20250217 6340 367.67 20240219 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
3 20250218 151309 57 100.00 KONEX N N N N N 29650 0 3 0.00 0 0 0.00 0 0 0 0 0 29650 0.00 0.00 0 0 29983 29816 29733 29566 29483 29775 29525 49 0 5000 0 50 1 981281 291 -109.81 344.77 12 0.00 -270.00 86.00 29900 20250217 -0.84 6340 20240216 367.67 29900 -0.84 20250217 6400 363.28 20250102 29900 -0.84 20250217 6340 367.67 20240219 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
4 20250218 141311 57 100.00 KONEX N N N N N 29650 0 3 0.00 0 0 0.00 0 0 0 0 0 29650 0.00 0.00 0 0 29983 29816 29733 29566 29483 29775 29525 49 0 5000 0 50 1 981281 291 -109.81 344.77 12 0.00 -270.00 86.00 29900 20250217 -0.84 6340 20240216 367.67 29900 -0.84 20250217 6400 363.28 20250102 29900 -0.84 20250217 6340 367.67 20240219 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
5 20250218 131308 57 100.00 KONEX N N N N N 29650 0 3 0.00 0 0 0.00 0 0 0 0 0 29650 0.00 0.00 0 0 29983 29816 29733 29566 29483 29775 29525 49 0 5000 0 50 1 981281 291 -109.81 344.77 12 0.00 -270.00 86.00 29900 20250217 -0.84 6340 20240216 367.67 29900 -0.84 20250217 6400 363.28 20250102 29900 -0.84 20250217 6340 367.67 20240219 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
6 20250218 121310 57 100.00 KONEX N N N N N 29650 0 3 0.00 0 0 0.00 0 0 0 0 0 29650 0.00 0.00 0 0 29983 29816 29733 29566 29483 29775 29525 49 0 5000 0 50 1 981281 291 -109.81 344.77 12 0.00 -270.00 86.00 29900 20250217 -0.84 6340 20240216 367.67 29900 -0.84 20250217 6400 363.28 20250102 29900 -0.84 20250217 6340 367.67 20240219 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
7 20250218 111307 57 100.00 KONEX N N N N N 29650 0 3 0.00 0 0 0.00 0 0 0 0 0 29650 0.00 0.00 0 0 29983 29816 29733 29566 29483 29775 29525 49 0 5000 0 50 1 981281 291 -109.81 344.77 12 0.00 -270.00 86.00 29900 20250217 -0.84 6340 20240216 367.67 29900 -0.84 20250217 6400 363.28 20250102 29900 -0.84 20250217 6340 367.67 20240219 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
8 20250218 101307 57 100.00 KONEX N N N N N 29650 0 3 0.00 0 0 0.00 0 0 0 0 0 29650 0.00 0.00 0 0 29983 29816 29733 29566 29483 29775 29525 49 0 5000 0 50 1 981281 291 -109.81 344.77 12 0.00 -270.00 86.00 29900 20250217 -0.84 6340 20240216 367.67 29900 -0.84 20250217 6400 363.28 20250102 29900 -0.84 20250217 6340 367.67 20240219 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
9 20250218 091312 57 100.00 KONEX N N N N N 29650 0 3 0.00 0 0 0.00 0 0 0 0 0 29650 0.00 0.00 0 0 29983 29816 29733 29566 29483 29775 29525 49 0 5000 0 50 1 981281 291 -109.81 344.77 12 0.00 -270.00 86.00 29900 20250217 -0.84 6340 20240216 367.67 29900 -0.84 20250217 6400 363.28 20250102 29900 -0.84 20250217 6340 367.67 20240219 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
10 20250217 161307 57 100.00 KONEX 신고가 N N N N N 29650 13650 2 85.31 118850 4 6.15 29900 29900 29650 0 0 16000 29712.50 0.00 0 0 28466 22232 19116 12882 9766 20675 11325 49 0 5000 0 50 1 981281 291 -109.81 344.77 12 0.00 -270.00 86.00 29900 20250217 -0.84 6340 20240216 367.67 29900 -0.84 20250217 6400 363.28 20250102 29900 -0.84 20250217 6340 367.67 20240219 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
11 20250217 151305 57 100.00 KONEX 신고가 N N N N N 29650 13650 2 85.31 118850 4 6.15 29900 29900 29650 0 0 16000 29712.50 0.00 0 0 28466 22232 19116 12882 9766 20675 11325 49 0 5000 0 50 1 981281 291 -109.81 344.77 12 0.00 -270.00 86.00 29900 20250217 -0.84 6340 20240216 367.67 29900 -0.84 20250217 6400 363.28 20250102 29900 -0.84 20250217 6340 367.67 20240219 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
12 20250217 141304 57 100.00 KONEX 신고가 N N N N N 29650 13650 2 85.31 118850 4 6.15 29900 29900 29650 0 0 16000 29712.50 0.00 0 0 28466 22232 19116 12882 9766 20675 11325 49 0 5000 0 50 1 981281 291 -109.81 344.77 12 0.00 -270.00 86.00 29900 20250217 -0.84 6340 20240216 367.67 29900 -0.84 20250217 6400 363.28 20250102 29900 -0.84 20250217 6340 367.67 20240219 0.00 N 446600 5000 49 억 0 N N 0 N 00 N