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
189350/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
20250219,160920,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-90,5,-7.56,222200,202,0.00,1100,1100,1100,1368,1012,1190,1100.00,23.54,0,0,1190,1190,1190,1190,1190,1190,1190,24,178,500,710,1,1,4800000,53,55.00,1.53,12,0.00,20.00,718.00,2460,20240621,-55.28,993,20250123,10.78,2085,-47.24,20250110,993,10.78,20250123,2460,-55.28,20240621,993,10.78,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250219,150924,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-90,5,-7.56,222200,202,0.00,1100,1100,1100,1368,1012,1190,1100.00,23.54,0,0,1190,1190,1190,1190,1190,1190,1190,24,178,500,710,1,1,4800000,53,55.00,1.53,12,0.00,20.00,718.00,2460,20240621,-55.28,993,20250123,10.78,2085,-47.24,20250110,993,10.78,20250123,2460,-55.28,20240621,993,10.78,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250219,140920,57,100.00,KONEX,,,N,N,N,N, ,N,1190,0,3,0.00,0,0,0.00,0,0,0,1368,1012,1190,0.00,23.54,0,0,1190,1190,1190,1190,1190,1190,1190,24,178,500,710,1,1,4800000,57,59.50,1.66,12,0.00,20.00,718.00,2460,20240621,-51.63,993,20250123,19.84,2085,-42.93,20250110,993,19.84,20250123,2460,-51.63,20240621,993,19.84,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250219,130921,57,100.00,KONEX,,,N,N,N,N, ,N,1190,0,3,0.00,0,0,0.00,0,0,0,1368,1012,1190,0.00,23.54,0,0,1190,1190,1190,1190,1190,1190,1190,24,178,500,710,1,1,4800000,57,59.50,1.66,12,0.00,20.00,718.00,2460,20240621,-51.63,993,20250123,19.84,2085,-42.93,20250110,993,19.84,20250123,2460,-51.63,20240621,993,19.84,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250219,120919,57,100.00,KONEX,,,N,N,N,N, ,N,1190,0,3,0.00,0,0,0.00,0,0,0,1368,1012,1190,0.00,23.54,0,0,1190,1190,1190,1190,1190,1190,1190,24,178,500,710,1,1,4800000,57,59.50,1.66,12,0.00,20.00,718.00,2460,20240621,-51.63,993,20250123,19.84,2085,-42.93,20250110,993,19.84,20250123,2460,-51.63,20240621,993,19.84,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250219,110921,57,100.00,KONEX,,,N,N,N,N, ,N,1190,0,3,0.00,0,0,0.00,0,0,0,1368,1012,1190,0.00,23.54,0,0,1190,1190,1190,1190,1190,1190,1190,24,178,500,710,1,1,4800000,57,59.50,1.66,12,0.00,20.00,718.00,2460,20240621,-51.63,993,20250123,19.84,2085,-42.93,20250110,993,19.84,20250123,2460,-51.63,20240621,993,19.84,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250219,100922,57,100.00,KONEX,,,N,N,N,N, ,N,1190,0,3,0.00,0,0,0.00,0,0,0,1368,1012,1190,0.00,23.54,0,0,1190,1190,1190,1190,1190,1190,1190,24,178,500,710,1,1,4800000,57,59.50,1.66,12,0.00,20.00,718.00,2460,20240621,-51.63,993,20250123,19.84,2085,-42.93,20250110,993,19.84,20250123,2460,-51.63,20240621,993,19.84,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250219,090922,57,100.00,KONEX,,,N,N,N,N, ,N,1190,0,3,0.00,0,0,0.00,0,0,0,1368,1012,1190,0.00,23.54,0,0,1190,1190,1190,1190,1190,1190,1190,24,178,500,710,1,1,4800000,57,59.50,1.66,12,0.00,20.00,718.00,2460,20240621,-51.63,993,20250123,19.84,2085,-42.93,20250110,993,19.84,20250123,2460,-51.63,20240621,993,19.84,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250218,160918,57,100.00,KONEX,,,N,N,N,N, ,N,1190,0,3,0.00,0,0,0.00,0,0,0,1368,1012,1190,0.00,23.54,0,0,1708,1448,1319,1059,930,1384,995,24,178,500,710,1,1,4800000,57,59.50,1.66,12,0.00,20.00,718.00,2460,20240621,-51.63,993,20250123,19.84,2085,-42.93,20250110,993,19.84,20250123,2460,-51.63,20240621,993,19.84,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250218,150920,57,100.00,KONEX,,,N,N,N,N, ,N,1190,0,3,0.00,0,0,0.00,0,0,0,1368,1012,1190,0.00,23.54,0,0,1708,1448,1319,1059,930,1384,995,24,178,500,710,1,1,4800000,57,59.50,1.66,12,0.00,20.00,718.00,2460,20240621,-51.63,993,20250123,19.84,2085,-42.93,20250110,993,19.84,20250123,2460,-51.63,20240621,993,19.84,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250218,140921,57,100.00,KONEX,,,N,N,N,N, ,N,1190,0,3,0.00,0,0,0.00,0,0,0,1368,1012,1190,0.00,23.54,0,0,1708,1448,1319,1059,930,1384,995,24,178,500,710,1,1,4800000,57,59.50,1.66,12,0.00,20.00,718.00,2460,20240621,-51.63,993,20250123,19.84,2085,-42.93,20250110,993,19.84,20250123,2460,-51.63,20240621,993,19.84,20250123,0.00,N,189350,500,24 억,,1130000,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 160920 57 100.00 KONEX N N N N N 1100 -90 5 -7.56 222200 202 0.00 1100 1100 1100 1368 1012 1190 1100.00 23.54 0 0 1190 1190 1190 1190 1190 1190 1190 24 178 500 710 1 1 4800000 53 55.00 1.53 12 0.00 20.00 718.00 2460 20240621 -55.28 993 20250123 10.78 2085 -47.24 20250110 993 10.78 20250123 2460 -55.28 20240621 993 10.78 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
3 20250219 150924 57 100.00 KONEX N N N N N 1100 -90 5 -7.56 222200 202 0.00 1100 1100 1100 1368 1012 1190 1100.00 23.54 0 0 1190 1190 1190 1190 1190 1190 1190 24 178 500 710 1 1 4800000 53 55.00 1.53 12 0.00 20.00 718.00 2460 20240621 -55.28 993 20250123 10.78 2085 -47.24 20250110 993 10.78 20250123 2460 -55.28 20240621 993 10.78 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
4 20250219 140920 57 100.00 KONEX N N N N N 1190 0 3 0.00 0 0 0.00 0 0 0 1368 1012 1190 0.00 23.54 0 0 1190 1190 1190 1190 1190 1190 1190 24 178 500 710 1 1 4800000 57 59.50 1.66 12 0.00 20.00 718.00 2460 20240621 -51.63 993 20250123 19.84 2085 -42.93 20250110 993 19.84 20250123 2460 -51.63 20240621 993 19.84 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
5 20250219 130921 57 100.00 KONEX N N N N N 1190 0 3 0.00 0 0 0.00 0 0 0 1368 1012 1190 0.00 23.54 0 0 1190 1190 1190 1190 1190 1190 1190 24 178 500 710 1 1 4800000 57 59.50 1.66 12 0.00 20.00 718.00 2460 20240621 -51.63 993 20250123 19.84 2085 -42.93 20250110 993 19.84 20250123 2460 -51.63 20240621 993 19.84 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
6 20250219 120919 57 100.00 KONEX N N N N N 1190 0 3 0.00 0 0 0.00 0 0 0 1368 1012 1190 0.00 23.54 0 0 1190 1190 1190 1190 1190 1190 1190 24 178 500 710 1 1 4800000 57 59.50 1.66 12 0.00 20.00 718.00 2460 20240621 -51.63 993 20250123 19.84 2085 -42.93 20250110 993 19.84 20250123 2460 -51.63 20240621 993 19.84 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
7 20250219 110921 57 100.00 KONEX N N N N N 1190 0 3 0.00 0 0 0.00 0 0 0 1368 1012 1190 0.00 23.54 0 0 1190 1190 1190 1190 1190 1190 1190 24 178 500 710 1 1 4800000 57 59.50 1.66 12 0.00 20.00 718.00 2460 20240621 -51.63 993 20250123 19.84 2085 -42.93 20250110 993 19.84 20250123 2460 -51.63 20240621 993 19.84 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
8 20250219 100922 57 100.00 KONEX N N N N N 1190 0 3 0.00 0 0 0.00 0 0 0 1368 1012 1190 0.00 23.54 0 0 1190 1190 1190 1190 1190 1190 1190 24 178 500 710 1 1 4800000 57 59.50 1.66 12 0.00 20.00 718.00 2460 20240621 -51.63 993 20250123 19.84 2085 -42.93 20250110 993 19.84 20250123 2460 -51.63 20240621 993 19.84 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
9 20250219 090922 57 100.00 KONEX N N N N N 1190 0 3 0.00 0 0 0.00 0 0 0 1368 1012 1190 0.00 23.54 0 0 1190 1190 1190 1190 1190 1190 1190 24 178 500 710 1 1 4800000 57 59.50 1.66 12 0.00 20.00 718.00 2460 20240621 -51.63 993 20250123 19.84 2085 -42.93 20250110 993 19.84 20250123 2460 -51.63 20240621 993 19.84 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
10 20250218 160918 57 100.00 KONEX N N N N N 1190 0 3 0.00 0 0 0.00 0 0 0 1368 1012 1190 0.00 23.54 0 0 1708 1448 1319 1059 930 1384 995 24 178 500 710 1 1 4800000 57 59.50 1.66 12 0.00 20.00 718.00 2460 20240621 -51.63 993 20250123 19.84 2085 -42.93 20250110 993 19.84 20250123 2460 -51.63 20240621 993 19.84 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
11 20250218 150920 57 100.00 KONEX N N N N N 1190 0 3 0.00 0 0 0.00 0 0 0 1368 1012 1190 0.00 23.54 0 0 1708 1448 1319 1059 930 1384 995 24 178 500 710 1 1 4800000 57 59.50 1.66 12 0.00 20.00 718.00 2460 20240621 -51.63 993 20250123 19.84 2085 -42.93 20250110 993 19.84 20250123 2460 -51.63 20240621 993 19.84 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
12 20250218 140921 57 100.00 KONEX N N N N N 1190 0 3 0.00 0 0 0.00 0 0 0 1368 1012 1190 0.00 23.54 0 0 1708 1448 1319 1059 930 1384 995 24 178 500 710 1 1 4800000 57 59.50 1.66 12 0.00 20.00 718.00 2460 20240621 -51.63 993 20250123 19.84 2085 -42.93 20250110 993 19.84 20250123 2460 -51.63 20240621 993 19.84 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N