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
076340/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
20250219,160642,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6690,-16.44,20240220,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250219,150643,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6690,-16.44,20240220,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250219,140640,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6690,-16.44,20240220,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250219,130641,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6690,-16.44,20240220,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250219,120640,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6690,-16.44,20240220,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250219,110641,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6690,-16.44,20240220,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250219,100641,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6690,-16.44,20240220,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250219,090643,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6690,-16.44,20240220,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250218,160640,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-10,5,-0.18,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6690,-16.44,20240220,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250218,150640,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4800,20241024,16.67,5600,0.00,20250124,5200,7.69,20250122,6690,-16.29,20240220,4800,16.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250218,140641,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4800,20241024,16.67,5600,0.00,20250124,5200,7.69,20250122,6690,-16.29,20240220,4800,16.67,20241024,0.00,N,076340,500,24 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 160642 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6690 -16.44 20240220 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
3 20250219 150643 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6690 -16.44 20240220 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
4 20250219 140640 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6690 -16.44 20240220 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
5 20250219 130641 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6690 -16.44 20240220 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
6 20250219 120640 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6690 -16.44 20240220 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
7 20250219 110641 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6690 -16.44 20240220 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
8 20250219 100641 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6690 -16.44 20240220 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
9 20250219 090643 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6690 -16.44 20240220 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
10 20250218 160640 57 100.00 KONEX N N N N N 5590 -10 5 -0.18 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 24 840 500 3690 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6690 -16.44 20240220 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
11 20250218 150640 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 24 840 500 3690 10 1 4871460 273 4.16 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.22 4800 20241024 16.67 5600 0.00 20250124 5200 7.69 20250122 6690 -16.29 20240220 4800 16.67 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
12 20250218 140641 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 24 840 500 3690 10 1 4871460 273 4.16 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.22 4800 20241024 16.67 5600 0.00 20250124 5200 7.69 20250122 6690 -16.29 20240220 4800 16.67 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N