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
456700/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
20250218,161323,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240205,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250218,151325,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240205,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250218,141327,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240205,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250218,131324,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240205,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250218,121325,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240205,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250218,111323,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240205,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250218,101323,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240205,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250218,091328,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240205,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250217,161323,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240202,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250217,151320,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240202,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250217,141319,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240202,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 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 161323 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240205 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
3 20250218 151325 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240205 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
4 20250218 141327 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240205 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
5 20250218 131324 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240205 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
6 20250218 121325 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240205 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
7 20250218 111323 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240205 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
8 20250218 101323 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240205 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
9 20250218 091328 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240205 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
10 20250217 161323 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240202 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
11 20250217 151320 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240202 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
12 20250217 141319 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240202 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N