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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012210/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
20250219,160301,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250219,150303,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250219,140301,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250219,130301,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250219,120301,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250219,110301,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250219,100301,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250219,090302,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250218,160300,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250218,150301,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250218,140301,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 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 20250219 160301 58 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 178 340 500 0 5 1 35599885 815 78.97 1.43 12 0.00 29.00 1599.00 3780 20240912 -39.42 1130 20240215 102.65 2640 -13.26 20250115 1721 33.06 20250102 3780 -39.42 20240912 1131 102.48 20240304 0.00 N 012210 500 177 억 0 N N 0 N 00 N
3 20250219 150303 58 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 178 340 500 0 5 1 35599885 815 78.97 1.43 12 0.00 29.00 1599.00 3780 20240912 -39.42 1130 20240215 102.65 2640 -13.26 20250115 1721 33.06 20250102 3780 -39.42 20240912 1131 102.48 20240304 0.00 N 012210 500 177 억 0 N N 0 N 00 N
4 20250219 140301 58 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 178 340 500 0 5 1 35599885 815 78.97 1.43 12 0.00 29.00 1599.00 3780 20240912 -39.42 1130 20240215 102.65 2640 -13.26 20250115 1721 33.06 20250102 3780 -39.42 20240912 1131 102.48 20240304 0.00 N 012210 500 177 억 0 N N 0 N 00 N
5 20250219 130301 58 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 178 340 500 0 5 1 35599885 815 78.97 1.43 12 0.00 29.00 1599.00 3780 20240912 -39.42 1130 20240215 102.65 2640 -13.26 20250115 1721 33.06 20250102 3780 -39.42 20240912 1131 102.48 20240304 0.00 N 012210 500 177 억 0 N N 0 N 00 N
6 20250219 120301 58 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 178 340 500 0 5 1 35599885 815 78.97 1.43 12 0.00 29.00 1599.00 3780 20240912 -39.42 1130 20240215 102.65 2640 -13.26 20250115 1721 33.06 20250102 3780 -39.42 20240912 1131 102.48 20240304 0.00 N 012210 500 177 억 0 N N 0 N 00 N
7 20250219 110301 58 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 178 340 500 0 5 1 35599885 815 78.97 1.43 12 0.00 29.00 1599.00 3780 20240912 -39.42 1130 20240215 102.65 2640 -13.26 20250115 1721 33.06 20250102 3780 -39.42 20240912 1131 102.48 20240304 0.00 N 012210 500 177 억 0 N N 0 N 00 N
8 20250219 100301 58 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 178 340 500 0 5 1 35599885 815 78.97 1.43 12 0.00 29.00 1599.00 3780 20240912 -39.42 1130 20240215 102.65 2640 -13.26 20250115 1721 33.06 20250102 3780 -39.42 20240912 1131 102.48 20240304 0.00 N 012210 500 177 억 0 N N 0 N 00 N
9 20250219 090302 58 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 178 340 500 0 5 1 35599885 815 78.97 1.43 12 0.00 29.00 1599.00 3780 20240912 -39.42 1130 20240215 102.65 2640 -13.26 20250115 1721 33.06 20250102 3780 -39.42 20240912 1131 102.48 20240304 0.00 N 012210 500 177 억 0 N N 0 N 00 N
10 20250218 160300 58 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 178 340 500 0 5 1 35599885 815 78.97 1.43 12 0.00 29.00 1599.00 3780 20240912 -39.42 1130 20240215 102.65 2640 -13.26 20250115 1721 33.06 20250102 3780 -39.42 20240912 1131 102.48 20240304 0.00 N 012210 500 177 억 0 N N 0 N 00 N
11 20250218 150301 58 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 178 340 500 0 5 1 35599885 815 78.97 1.43 12 0.00 29.00 1599.00 3780 20240912 -39.42 1130 20240215 102.65 2640 -13.26 20250115 1721 33.06 20250102 3780 -39.42 20240912 1131 102.48 20240304 0.00 N 012210 500 177 억 0 N N 0 N 00 N
12 20250218 140301 58 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 178 340 500 0 5 1 35599885 815 78.97 1.43 12 0.00 29.00 1599.00 3780 20240912 -39.42 1130 20240215 102.65 2640 -13.26 20250115 1721 33.06 20250102 3780 -39.42 20240912 1131 102.48 20240304 0.00 N 012210 500 177 억 0 N N 0 N 00 N