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
448900/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
20250218,161311,57,100.00,KONEX,,,N,N,N,N, ,N,21350,-600,5,-2.73,2156350,101,100.00,21350,21350,21350,25200,18700,21950,21350.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240205,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12510,70.66,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250218,151313,57,100.00,KONEX,,,N,N,N,N, ,N,21350,-600,5,-2.73,2156350,101,100.00,21350,21350,21350,25200,18700,21950,21350.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240205,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12510,70.66,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250218,141315,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240205,75.46,25850,-15.09,20250102,20600,6.55,20250212,33050,-33.59,20240429,12510,75.46,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250218,131312,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240205,75.46,25850,-15.09,20250102,20600,6.55,20250212,33050,-33.59,20240429,12510,75.46,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250218,121314,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240205,75.46,25850,-15.09,20250102,20600,6.55,20250212,33050,-33.59,20240429,12510,75.46,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250218,111311,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240205,75.46,25850,-15.09,20250102,20600,6.55,20250212,33050,-33.59,20240429,12510,75.46,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250218,101311,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240205,75.46,25850,-15.09,20250102,20600,6.55,20250212,33050,-33.59,20240429,12510,75.46,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250218,091316,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240205,75.46,25850,-15.09,20250102,20600,6.55,20250212,33050,-33.59,20240429,12510,75.46,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250217,161311,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,2156950,101,100.00,21350,21950,21350,25200,18700,21950,21355.94,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240202,75.46,25850,-15.09,20250102,20600,6.55,20250212,33050,-33.59,20240429,12510,75.46,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250217,151308,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,2156950,101,100.00,21350,21950,21350,25200,18700,21950,21355.94,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240202,75.46,25850,-15.09,20250102,20600,6.55,20250212,33050,-33.59,20240429,12510,75.46,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250217,141308,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240202,75.46,25850,-15.09,20250102,20600,6.55,20250212,33050,-33.59,20240429,12510,75.46,20240219,0.00,N,448900,500,25 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 161311 57 100.00 KONEX N N N N N 21350 -600 5 -2.73 2156350 101 100.00 21350 21350 21350 25200 18700 21950 21350.00 0.00 0 0 22350 22150 21750 21550 21150 22250 21650 25 3250 500 14480 50 1 5081470 1085 55.45 2.66 12 0.00 385.00 8015.00 33050 20240429 -35.40 12510 20240205 70.66 25850 -17.41 20250102 20600 3.64 20250212 33050 -35.40 20240429 12510 70.66 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
3 20250218 151313 57 100.00 KONEX N N N N N 21350 -600 5 -2.73 2156350 101 100.00 21350 21350 21350 25200 18700 21950 21350.00 0.00 0 0 22350 22150 21750 21550 21150 22250 21650 25 3250 500 14480 50 1 5081470 1085 55.45 2.66 12 0.00 385.00 8015.00 33050 20240429 -35.40 12510 20240205 70.66 25850 -17.41 20250102 20600 3.64 20250212 33050 -35.40 20240429 12510 70.66 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
4 20250218 141315 57 100.00 KONEX N N N N N 21950 0 3 0.00 0 0 0.00 0 0 0 25200 18700 21950 0.00 0.00 0 0 22350 22150 21750 21550 21150 22250 21650 25 3250 500 14480 50 1 5081470 1115 57.01 2.74 12 0.00 385.00 8015.00 33050 20240429 -33.59 12510 20240205 75.46 25850 -15.09 20250102 20600 6.55 20250212 33050 -33.59 20240429 12510 75.46 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
5 20250218 131312 57 100.00 KONEX N N N N N 21950 0 3 0.00 0 0 0.00 0 0 0 25200 18700 21950 0.00 0.00 0 0 22350 22150 21750 21550 21150 22250 21650 25 3250 500 14480 50 1 5081470 1115 57.01 2.74 12 0.00 385.00 8015.00 33050 20240429 -33.59 12510 20240205 75.46 25850 -15.09 20250102 20600 6.55 20250212 33050 -33.59 20240429 12510 75.46 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
6 20250218 121314 57 100.00 KONEX N N N N N 21950 0 3 0.00 0 0 0.00 0 0 0 25200 18700 21950 0.00 0.00 0 0 22350 22150 21750 21550 21150 22250 21650 25 3250 500 14480 50 1 5081470 1115 57.01 2.74 12 0.00 385.00 8015.00 33050 20240429 -33.59 12510 20240205 75.46 25850 -15.09 20250102 20600 6.55 20250212 33050 -33.59 20240429 12510 75.46 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
7 20250218 111311 57 100.00 KONEX N N N N N 21950 0 3 0.00 0 0 0.00 0 0 0 25200 18700 21950 0.00 0.00 0 0 22350 22150 21750 21550 21150 22250 21650 25 3250 500 14480 50 1 5081470 1115 57.01 2.74 12 0.00 385.00 8015.00 33050 20240429 -33.59 12510 20240205 75.46 25850 -15.09 20250102 20600 6.55 20250212 33050 -33.59 20240429 12510 75.46 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
8 20250218 101311 57 100.00 KONEX N N N N N 21950 0 3 0.00 0 0 0.00 0 0 0 25200 18700 21950 0.00 0.00 0 0 22350 22150 21750 21550 21150 22250 21650 25 3250 500 14480 50 1 5081470 1115 57.01 2.74 12 0.00 385.00 8015.00 33050 20240429 -33.59 12510 20240205 75.46 25850 -15.09 20250102 20600 6.55 20250212 33050 -33.59 20240429 12510 75.46 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
9 20250218 091316 57 100.00 KONEX N N N N N 21950 0 3 0.00 0 0 0.00 0 0 0 25200 18700 21950 0.00 0.00 0 0 22350 22150 21750 21550 21150 22250 21650 25 3250 500 14480 50 1 5081470 1115 57.01 2.74 12 0.00 385.00 8015.00 33050 20240429 -33.59 12510 20240205 75.46 25850 -15.09 20250102 20600 6.55 20250212 33050 -33.59 20240429 12510 75.46 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
10 20250217 161311 57 100.00 KONEX N N N N N 21950 0 3 0.00 2156950 101 100.00 21350 21950 21350 25200 18700 21950 21355.94 0.00 0 0 22350 22150 21750 21550 21150 22250 21650 25 3250 500 14480 50 1 5081470 1115 57.01 2.74 12 0.00 385.00 8015.00 33050 20240429 -33.59 12510 20240202 75.46 25850 -15.09 20250102 20600 6.55 20250212 33050 -33.59 20240429 12510 75.46 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
11 20250217 151308 57 100.00 KONEX N N N N N 21950 0 3 0.00 2156950 101 100.00 21350 21950 21350 25200 18700 21950 21355.94 0.00 0 0 22350 22150 21750 21550 21150 22250 21650 25 3250 500 14480 50 1 5081470 1115 57.01 2.74 12 0.00 385.00 8015.00 33050 20240429 -33.59 12510 20240202 75.46 25850 -15.09 20250102 20600 6.55 20250212 33050 -33.59 20240429 12510 75.46 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
12 20250217 141308 57 100.00 KONEX N N N N N 21950 0 3 0.00 0 0 0.00 0 0 0 25200 18700 21950 0.00 0.00 0 0 22350 22150 21750 21550 21150 22250 21650 25 3250 500 14480 50 1 5081470 1115 57.01 2.74 12 0.00 385.00 8015.00 33050 20240429 -33.59 12510 20240202 75.46 25850 -15.09 20250102 20600 6.55 20250212 33050 -33.59 20240429 12510 75.46 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N