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
224760/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
20250220,161010,57,100.00,KONEX,,,N,N,N,N, ,N,2490,-425,5,-14.58,141930,57,21.51,2490,2490,2490,3350,2480,2915,2490.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,20,435,500,1740,5,1,3939700,98,-1.87,0.29,12,0.00,-1335.00,8480.00,7480,20240416,-66.71,2070,20250122,20.29,3245,-23.27,20250102,2070,20.29,20250122,7480,-66.71,20240416,2070,20.29,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250220,151012,57,100.00,KONEX,,,N,N,N,N, ,N,2490,-425,5,-14.58,141930,57,21.51,2490,2490,2490,3350,2480,2915,2490.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,20,435,500,1740,5,1,3939700,98,-1.87,0.29,12,0.00,-1335.00,8480.00,7480,20240416,-66.71,2070,20250122,20.29,3245,-23.27,20250102,2070,20.29,20250122,7480,-66.71,20240416,2070,20.29,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250220,141013,57,100.00,KONEX,,,N,N,N,N, ,N,2490,-425,5,-14.58,141930,57,21.51,2490,2490,2490,3350,2480,2915,2490.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,20,435,500,1740,5,1,3939700,98,-1.87,0.29,12,0.00,-1335.00,8480.00,7480,20240416,-66.71,2070,20250122,20.29,3245,-23.27,20250102,2070,20.29,20250122,7480,-66.71,20240416,2070,20.29,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250220,131009,57,100.00,KONEX,,,N,N,N,N, ,N,2490,-425,5,-14.58,141930,57,21.51,2490,2490,2490,3350,2480,2915,2490.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,20,435,500,1740,5,1,3939700,98,-1.87,0.29,12,0.00,-1335.00,8480.00,7480,20240416,-66.71,2070,20250122,20.29,3245,-23.27,20250102,2070,20.29,20250122,7480,-66.71,20240416,2070,20.29,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250220,121011,57,100.00,KONEX,,,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3350,2480,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,20,435,500,1740,5,1,3939700,115,-2.18,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.03,2070,20250122,40.82,3245,-10.17,20250102,2070,40.82,20250122,7480,-61.03,20240416,2070,40.82,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250220,111010,57,100.00,KONEX,,,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3350,2480,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,20,435,500,1740,5,1,3939700,115,-2.18,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.03,2070,20250122,40.82,3245,-10.17,20250102,2070,40.82,20250122,7480,-61.03,20240416,2070,40.82,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250220,101010,57,100.00,KONEX,,,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3350,2480,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,20,435,500,1740,5,1,3939700,115,-2.18,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.03,2070,20250122,40.82,3245,-10.17,20250102,2070,40.82,20250122,7480,-61.03,20240416,2070,40.82,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250220,091014,57,100.00,KONEX,,,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3350,2480,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,20,435,500,1740,5,1,3939700,115,-2.18,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.03,2070,20250122,40.82,3245,-10.17,20250102,2070,40.82,20250122,7480,-61.03,20240416,2070,40.82,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250219,161006,57,100.00,KONEX,,,N,N,N,N, ,N,2915,380,1,14.99,772475,265,1766.67,2915,2915,2915,2915,2155,2535,2915.00,0.00,0,0,2535,2535,2535,2535,2535,2535,2535,20,380,500,1520,5,1,3939700,115,-2.18,0.34,12,0.01,-1335.00,8480.00,7480,20240416,-61.03,2070,20250122,40.82,3245,-10.17,20250102,2070,40.82,20250122,7480,-61.03,20240416,2070,40.82,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250219,151010,57,100.00,KONEX,,,N,N,N,N, ,N,2915,380,1,14.99,772475,265,1766.67,2915,2915,2915,2915,2155,2535,2915.00,0.00,0,0,2535,2535,2535,2535,2535,2535,2535,20,380,500,1520,5,1,3939700,115,-2.18,0.34,12,0.01,-1335.00,8480.00,7480,20240416,-61.03,2070,20250122,40.82,3245,-10.17,20250102,2070,40.82,20250122,7480,-61.03,20240416,2070,40.82,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250219,141006,57,100.00,KONEX,,,N,N,N,N, ,N,2915,380,1,14.99,189475,65,433.33,2915,2915,2915,2915,2155,2535,2915.00,0.00,0,0,2535,2535,2535,2535,2535,2535,2535,20,380,500,1520,5,1,3939700,115,-2.18,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.03,2070,20250122,40.82,3245,-10.17,20250102,2070,40.82,20250122,7480,-61.03,20240416,2070,40.82,20250122,0.00,N,224760,500,19 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 20250220 161010 57 100.00 KONEX N N N N N 2490 -425 5 -14.58 141930 57 21.51 2490 2490 2490 3350 2480 2915 2490.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 20 435 500 1740 5 1 3939700 98 -1.87 0.29 12 0.00 -1335.00 8480.00 7480 20240416 -66.71 2070 20250122 20.29 3245 -23.27 20250102 2070 20.29 20250122 7480 -66.71 20240416 2070 20.29 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
3 20250220 151012 57 100.00 KONEX N N N N N 2490 -425 5 -14.58 141930 57 21.51 2490 2490 2490 3350 2480 2915 2490.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 20 435 500 1740 5 1 3939700 98 -1.87 0.29 12 0.00 -1335.00 8480.00 7480 20240416 -66.71 2070 20250122 20.29 3245 -23.27 20250102 2070 20.29 20250122 7480 -66.71 20240416 2070 20.29 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
4 20250220 141013 57 100.00 KONEX N N N N N 2490 -425 5 -14.58 141930 57 21.51 2490 2490 2490 3350 2480 2915 2490.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 20 435 500 1740 5 1 3939700 98 -1.87 0.29 12 0.00 -1335.00 8480.00 7480 20240416 -66.71 2070 20250122 20.29 3245 -23.27 20250102 2070 20.29 20250122 7480 -66.71 20240416 2070 20.29 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
5 20250220 131009 57 100.00 KONEX N N N N N 2490 -425 5 -14.58 141930 57 21.51 2490 2490 2490 3350 2480 2915 2490.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 20 435 500 1740 5 1 3939700 98 -1.87 0.29 12 0.00 -1335.00 8480.00 7480 20240416 -66.71 2070 20250122 20.29 3245 -23.27 20250102 2070 20.29 20250122 7480 -66.71 20240416 2070 20.29 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
6 20250220 121011 57 100.00 KONEX N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3350 2480 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 20 435 500 1740 5 1 3939700 115 -2.18 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.03 2070 20250122 40.82 3245 -10.17 20250102 2070 40.82 20250122 7480 -61.03 20240416 2070 40.82 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
7 20250220 111010 57 100.00 KONEX N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3350 2480 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 20 435 500 1740 5 1 3939700 115 -2.18 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.03 2070 20250122 40.82 3245 -10.17 20250102 2070 40.82 20250122 7480 -61.03 20240416 2070 40.82 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
8 20250220 101010 57 100.00 KONEX N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3350 2480 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 20 435 500 1740 5 1 3939700 115 -2.18 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.03 2070 20250122 40.82 3245 -10.17 20250102 2070 40.82 20250122 7480 -61.03 20240416 2070 40.82 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
9 20250220 091014 57 100.00 KONEX N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3350 2480 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 20 435 500 1740 5 1 3939700 115 -2.18 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.03 2070 20250122 40.82 3245 -10.17 20250102 2070 40.82 20250122 7480 -61.03 20240416 2070 40.82 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
10 20250219 161006 57 100.00 KONEX N N N N N 2915 380 1 14.99 772475 265 1766.67 2915 2915 2915 2915 2155 2535 2915.00 0.00 0 0 2535 2535 2535 2535 2535 2535 2535 20 380 500 1520 5 1 3939700 115 -2.18 0.34 12 0.01 -1335.00 8480.00 7480 20240416 -61.03 2070 20250122 40.82 3245 -10.17 20250102 2070 40.82 20250122 7480 -61.03 20240416 2070 40.82 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
11 20250219 151010 57 100.00 KONEX N N N N N 2915 380 1 14.99 772475 265 1766.67 2915 2915 2915 2915 2155 2535 2915.00 0.00 0 0 2535 2535 2535 2535 2535 2535 2535 20 380 500 1520 5 1 3939700 115 -2.18 0.34 12 0.01 -1335.00 8480.00 7480 20240416 -61.03 2070 20250122 40.82 3245 -10.17 20250102 2070 40.82 20250122 7480 -61.03 20240416 2070 40.82 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
12 20250219 141006 57 100.00 KONEX N N N N N 2915 380 1 14.99 189475 65 433.33 2915 2915 2915 2915 2155 2535 2915.00 0.00 0 0 2535 2535 2535 2535 2535 2535 2535 20 380 500 1520 5 1 3939700 115 -2.18 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.03 2070 20250122 40.82 3245 -10.17 20250102 2070 40.82 20250122 7480 -61.03 20240416 2070 40.82 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N