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
179720/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
20250219,160913,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,23990,2,0.00,11500,12490,11500,14360,10620,12490,11995.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250219,150916,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,23990,2,0.00,11500,12490,11500,14360,10620,12490,11995.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250219,140913,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250219,130914,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250219,120912,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250219,110914,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250219,100915,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250219,090915,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250218,160911,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250218,150913,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250218,140914,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 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 160913 57 100.00 KONEX N N N N N 12490 0 3 0.00 23990 2 0.00 11500 12490 11500 14360 10620 12490 11995.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
3 20250219 150916 57 100.00 KONEX N N N N N 12490 0 3 0.00 23990 2 0.00 11500 12490 11500 14360 10620 12490 11995.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
4 20250219 140913 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
5 20250219 130914 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
6 20250219 120912 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
7 20250219 110914 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
8 20250219 100915 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
9 20250219 090915 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
10 20250218 160911 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
11 20250218 150913 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
12 20250218 140914 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N