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
093510/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
20250219,160731,57,100.00,KONEX,,,N,N,N,N, ,N,3905,505,2,14.85,3905,1,0.00,3905,3905,3905,3910,2890,3400,3905.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,30,510,500,2040,5,1,6020000,235,-11.83,-23.11,12,0.00,-330.00,-169.00,11490,20241008,-66.01,1045,20240628,273.68,4555,-14.27,20250108,2820,38.48,20250207,11490,-66.01,20241008,1045,273.68,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250219,150733,57,100.00,KONEX,,,N,N,N,N, ,N,3905,505,2,14.85,3905,1,0.00,3905,3905,3905,3910,2890,3400,3905.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,30,510,500,2040,5,1,6020000,235,-11.83,-23.11,12,0.00,-330.00,-169.00,11490,20241008,-66.01,1045,20240628,273.68,4555,-14.27,20250108,2820,38.48,20250207,11490,-66.01,20241008,1045,273.68,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250219,140730,57,100.00,KONEX,,,N,N,N,N, ,N,3905,505,2,14.85,3905,1,0.00,3905,3905,3905,3910,2890,3400,3905.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,30,510,500,2040,5,1,6020000,235,-11.83,-23.11,12,0.00,-330.00,-169.00,11490,20241008,-66.01,1045,20240628,273.68,4555,-14.27,20250108,2820,38.48,20250207,11490,-66.01,20241008,1045,273.68,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250219,130730,57,100.00,KONEX,,,N,N,N,N, ,N,3905,505,2,14.85,3905,1,0.00,3905,3905,3905,3910,2890,3400,3905.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,30,510,500,2040,5,1,6020000,235,-11.83,-23.11,12,0.00,-330.00,-169.00,11490,20241008,-66.01,1045,20240628,273.68,4555,-14.27,20250108,2820,38.48,20250207,11490,-66.01,20241008,1045,273.68,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250219,120730,57,100.00,KONEX,,,N,N,N,N, ,N,3905,505,2,14.85,3905,1,0.00,3905,3905,3905,3910,2890,3400,3905.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,30,510,500,2040,5,1,6020000,235,-11.83,-23.11,12,0.00,-330.00,-169.00,11490,20241008,-66.01,1045,20240628,273.68,4555,-14.27,20250108,2820,38.48,20250207,11490,-66.01,20241008,1045,273.68,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250219,110731,57,100.00,KONEX,,,N,N,N,N, ,N,3905,505,2,14.85,3905,1,0.00,3905,3905,3905,3910,2890,3400,3905.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,30,510,500,2040,5,1,6020000,235,-11.83,-23.11,12,0.00,-330.00,-169.00,11490,20241008,-66.01,1045,20240628,273.68,4555,-14.27,20250108,2820,38.48,20250207,11490,-66.01,20241008,1045,273.68,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250219,100731,57,100.00,KONEX,,,N,N,N,N, ,N,3905,505,2,14.85,3905,1,0.00,3905,3905,3905,3910,2890,3400,3905.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,30,510,500,2040,5,1,6020000,235,-11.83,-23.11,12,0.00,-330.00,-169.00,11490,20241008,-66.01,1045,20240628,273.68,4555,-14.27,20250108,2820,38.48,20250207,11490,-66.01,20241008,1045,273.68,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250219,090732,57,100.00,KONEX,,,N,N,N,N, ,N,3905,505,2,14.85,3905,1,0.00,3905,3905,3905,3910,2890,3400,3905.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,30,510,500,2040,5,1,6020000,235,-11.83,-23.11,12,0.00,-330.00,-169.00,11490,20241008,-66.01,1045,20240628,273.68,4555,-14.27,20250108,2820,38.48,20250207,11490,-66.01,20241008,1045,273.68,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250218,160729,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-600,4,-15.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4020,4010,3990,3980,3960,4015,3985,30,600,500,2400,5,1,6020000,205,-10.30,-20.12,12,0.00,-330.00,-169.00,11490,20241008,-70.41,1045,20240628,225.36,4555,-25.36,20250108,2820,20.57,20250207,11490,-70.41,20241008,1045,225.36,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250218,150730,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4020,4010,3990,3980,3960,4015,3985,30,600,500,2400,5,1,6020000,241,-12.12,-23.67,12,0.00,-330.00,-169.00,11490,20241008,-65.19,1045,20240628,282.78,4555,-12.18,20250108,2820,41.84,20250207,11490,-65.19,20241008,1045,282.78,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250218,140730,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4020,4010,3990,3980,3960,4015,3985,30,600,500,2400,5,1,6020000,241,-12.12,-23.67,12,0.00,-330.00,-169.00,11490,20241008,-65.19,1045,20240628,282.78,4555,-12.18,20250108,2820,41.84,20250207,11490,-65.19,20241008,1045,282.78,20240628,0.00,N,093510,500,30 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 160731 57 100.00 KONEX N N N N N 3905 505 2 14.85 3905 1 0.00 3905 3905 3905 3910 2890 3400 3905.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 30 510 500 2040 5 1 6020000 235 -11.83 -23.11 12 0.00 -330.00 -169.00 11490 20241008 -66.01 1045 20240628 273.68 4555 -14.27 20250108 2820 38.48 20250207 11490 -66.01 20241008 1045 273.68 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
3 20250219 150733 57 100.00 KONEX N N N N N 3905 505 2 14.85 3905 1 0.00 3905 3905 3905 3910 2890 3400 3905.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 30 510 500 2040 5 1 6020000 235 -11.83 -23.11 12 0.00 -330.00 -169.00 11490 20241008 -66.01 1045 20240628 273.68 4555 -14.27 20250108 2820 38.48 20250207 11490 -66.01 20241008 1045 273.68 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
4 20250219 140730 57 100.00 KONEX N N N N N 3905 505 2 14.85 3905 1 0.00 3905 3905 3905 3910 2890 3400 3905.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 30 510 500 2040 5 1 6020000 235 -11.83 -23.11 12 0.00 -330.00 -169.00 11490 20241008 -66.01 1045 20240628 273.68 4555 -14.27 20250108 2820 38.48 20250207 11490 -66.01 20241008 1045 273.68 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
5 20250219 130730 57 100.00 KONEX N N N N N 3905 505 2 14.85 3905 1 0.00 3905 3905 3905 3910 2890 3400 3905.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 30 510 500 2040 5 1 6020000 235 -11.83 -23.11 12 0.00 -330.00 -169.00 11490 20241008 -66.01 1045 20240628 273.68 4555 -14.27 20250108 2820 38.48 20250207 11490 -66.01 20241008 1045 273.68 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
6 20250219 120730 57 100.00 KONEX N N N N N 3905 505 2 14.85 3905 1 0.00 3905 3905 3905 3910 2890 3400 3905.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 30 510 500 2040 5 1 6020000 235 -11.83 -23.11 12 0.00 -330.00 -169.00 11490 20241008 -66.01 1045 20240628 273.68 4555 -14.27 20250108 2820 38.48 20250207 11490 -66.01 20241008 1045 273.68 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
7 20250219 110731 57 100.00 KONEX N N N N N 3905 505 2 14.85 3905 1 0.00 3905 3905 3905 3910 2890 3400 3905.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 30 510 500 2040 5 1 6020000 235 -11.83 -23.11 12 0.00 -330.00 -169.00 11490 20241008 -66.01 1045 20240628 273.68 4555 -14.27 20250108 2820 38.48 20250207 11490 -66.01 20241008 1045 273.68 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
8 20250219 100731 57 100.00 KONEX N N N N N 3905 505 2 14.85 3905 1 0.00 3905 3905 3905 3910 2890 3400 3905.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 30 510 500 2040 5 1 6020000 235 -11.83 -23.11 12 0.00 -330.00 -169.00 11490 20241008 -66.01 1045 20240628 273.68 4555 -14.27 20250108 2820 38.48 20250207 11490 -66.01 20241008 1045 273.68 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
9 20250219 090732 57 100.00 KONEX N N N N N 3905 505 2 14.85 3905 1 0.00 3905 3905 3905 3910 2890 3400 3905.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 30 510 500 2040 5 1 6020000 235 -11.83 -23.11 12 0.00 -330.00 -169.00 11490 20241008 -66.01 1045 20240628 273.68 4555 -14.27 20250108 2820 38.48 20250207 11490 -66.01 20241008 1045 273.68 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
10 20250218 160729 57 100.00 KONEX N N N N N 3400 -600 4 -15.00 0 0 0.00 0 0 0 4600 3400 4000 0.00 0.00 0 0 4020 4010 3990 3980 3960 4015 3985 30 600 500 2400 5 1 6020000 205 -10.30 -20.12 12 0.00 -330.00 -169.00 11490 20241008 -70.41 1045 20240628 225.36 4555 -25.36 20250108 2820 20.57 20250207 11490 -70.41 20241008 1045 225.36 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
11 20250218 150730 57 100.00 KONEX N N N N N 4000 0 3 0.00 0 0 0.00 0 0 0 4600 3400 4000 0.00 0.00 0 0 4020 4010 3990 3980 3960 4015 3985 30 600 500 2400 5 1 6020000 241 -12.12 -23.67 12 0.00 -330.00 -169.00 11490 20241008 -65.19 1045 20240628 282.78 4555 -12.18 20250108 2820 41.84 20250207 11490 -65.19 20241008 1045 282.78 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
12 20250218 140730 57 100.00 KONEX N N N N N 4000 0 3 0.00 0 0 0.00 0 0 0 4600 3400 4000 0.00 0.00 0 0 4020 4010 3990 3980 3960 4015 3985 30 600 500 2400 5 1 6020000 241 -12.12 -23.67 12 0.00 -330.00 -169.00 11490 20241008 -65.19 1045 20240628 282.78 4555 -12.18 20250108 2820 41.84 20250207 11490 -65.19 20241008 1045 282.78 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N