ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200580/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
20250220,160937,57,100.00,KONEX,,,N,N,N,N, ,N,8400,410,2,5.13,89400,11,137.50,8000,8400,8000,9180,6800,7990,8127.27,1.88,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,313,12.98,1.00,12,0.00,647.00,8433.00,13000,20240223,-35.38,7010,20241202,19.83,8400,0.00,20250220,7600,10.53,20250113,13000,-35.38,20240223,7010,19.83,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250220,150940,57,100.00,KONEX,,,N,N,N,N, ,N,8400,410,2,5.13,89400,11,137.50,8000,8400,8000,9180,6800,7990,8127.27,1.88,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,313,12.98,1.00,12,0.00,647.00,8433.00,13000,20240223,-35.38,7010,20241202,19.83,8400,0.00,20250220,7600,10.53,20250113,13000,-35.38,20240223,7010,19.83,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250220,140939,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,1.88,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250220,130936,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,1.88,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250220,120938,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,1.88,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250220,110937,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,1.88,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250220,100938,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,1.88,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250220,090941,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,1.88,0,0,7990,7990,7990,7990,7990,7990,7990,19,1190,500,5430,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250219,160933,57,100.00,KONEX,,,N,N,N,N, ,N,7990,120,2,1.52,63920,8,1.53,7990,7990,7990,9050,6690,7870,7990.00,1.88,0,0,8063,7966,7883,7786,7703,8015,7835,19,1180,500,5350,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250219,150937,57,100.00,KONEX,,,N,N,N,N, ,N,7990,120,2,1.52,63920,8,1.53,7990,7990,7990,9050,6690,7870,7990.00,1.88,0,0,8063,7966,7883,7786,7703,8015,7835,19,1180,500,5350,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250219,140933,57,100.00,KONEX,,,N,N,N,N, ,N,7990,120,2,1.52,63920,8,1.53,7990,7990,7990,9050,6690,7870,7990.00,1.88,0,0,8063,7966,7883,7786,7703,8015,7835,19,1180,500,5350,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,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 20250220 160937 57 100.00 KONEX N N N N N 8400 410 2 5.13 89400 11 137.50 8000 8400 8000 9180 6800 7990 8127.27 1.88 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 313 12.98 1.00 12 0.00 647.00 8433.00 13000 20240223 -35.38 7010 20241202 19.83 8400 0.00 20250220 7600 10.53 20250113 13000 -35.38 20240223 7010 19.83 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
3 20250220 150940 57 100.00 KONEX N N N N N 8400 410 2 5.13 89400 11 137.50 8000 8400 8000 9180 6800 7990 8127.27 1.88 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 313 12.98 1.00 12 0.00 647.00 8433.00 13000 20240223 -35.38 7010 20241202 19.83 8400 0.00 20250220 7600 10.53 20250113 13000 -35.38 20240223 7010 19.83 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
4 20250220 140939 57 100.00 KONEX N N N N N 7990 0 3 0.00 0 0 0.00 0 0 0 9180 6800 7990 0.00 1.88 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
5 20250220 130936 57 100.00 KONEX N N N N N 7990 0 3 0.00 0 0 0.00 0 0 0 9180 6800 7990 0.00 1.88 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
6 20250220 120938 57 100.00 KONEX N N N N N 7990 0 3 0.00 0 0 0.00 0 0 0 9180 6800 7990 0.00 1.88 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
7 20250220 110937 57 100.00 KONEX N N N N N 7990 0 3 0.00 0 0 0.00 0 0 0 9180 6800 7990 0.00 1.88 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
8 20250220 100938 57 100.00 KONEX N N N N N 7990 0 3 0.00 0 0 0.00 0 0 0 9180 6800 7990 0.00 1.88 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
9 20250220 090941 57 100.00 KONEX N N N N N 7990 0 3 0.00 0 0 0.00 0 0 0 9180 6800 7990 0.00 1.88 0 0 7990 7990 7990 7990 7990 7990 7990 19 1190 500 5430 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
10 20250219 160933 57 100.00 KONEX N N N N N 7990 120 2 1.52 63920 8 1.53 7990 7990 7990 9050 6690 7870 7990.00 1.88 0 0 8063 7966 7883 7786 7703 8015 7835 19 1180 500 5350 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
11 20250219 150937 57 100.00 KONEX N N N N N 7990 120 2 1.52 63920 8 1.53 7990 7990 7990 9050 6690 7870 7990.00 1.88 0 0 8063 7966 7883 7786 7703 8015 7835 19 1180 500 5350 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
12 20250219 140933 57 100.00 KONEX N N N N N 7990 120 2 1.52 63920 8 1.53 7990 7990 7990 9050 6690 7870 7990.00 1.88 0 0 8063 7966 7883 7786 7703 8015 7835 19 1180 500 5350 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N