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
114920/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
20250219,160813,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250219,150815,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250219,140812,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250219,130813,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250219,120811,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250219,110813,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250219,100813,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250219,090814,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250218,160811,57,100.00,KONEX,,,N,N,N,N, ,N,2795,80,2,2.95,2795,1,0.00,2795,2795,2795,3120,2310,2715,2795.00,0.00,0,0,2715,2715,2715,2715,2715,2715,2715,17,405,500,1620,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250218,150812,57,100.00,KONEX,,,N,N,N,N, ,N,2795,80,2,2.95,2795,1,0.00,2795,2795,2795,3120,2310,2715,2795.00,0.00,0,0,2715,2715,2715,2715,2715,2715,2715,17,405,500,1620,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250218,140813,57,100.00,KONEX,,,N,N,N,N, ,N,2795,80,2,2.95,2795,1,0.00,2795,2795,2795,3120,2310,2715,2795.00,0.00,0,0,2715,2715,2715,2715,2715,2715,2715,17,405,500,1620,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 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 160813 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
3 20250219 150815 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
4 20250219 140812 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
5 20250219 130813 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
6 20250219 120811 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
7 20250219 110813 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
8 20250219 100813 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
9 20250219 090814 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
10 20250218 160811 57 100.00 KONEX N N N N N 2795 80 2 2.95 2795 1 0.00 2795 2795 2795 3120 2310 2715 2795.00 0.00 0 0 2715 2715 2715 2715 2715 2715 2715 17 405 500 1620 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
11 20250218 150812 57 100.00 KONEX N N N N N 2795 80 2 2.95 2795 1 0.00 2795 2795 2795 3120 2310 2715 2795.00 0.00 0 0 2715 2715 2715 2715 2715 2715 2715 17 405 500 1620 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
12 20250218 140813 57 100.00 KONEX N N N N N 2795 80 2 2.95 2795 1 0.00 2795 2795 2795 3120 2310 2715 2795.00 0.00 0 0 2715 2715 2715 2715 2715 2715 2715 17 405 500 1620 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N