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
206950/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
20250219,160940,57,100.00,KONEX,,,N,N,N,N, ,N,2150,-130,5,-5.70,1360950,633,298.58,2150,2150,2150,2620,1940,2280,2150.00,0.00,0,0,2570,2425,2165,2020,1760,2497,2092,70,340,500,1360,5,1,14077265,303,4.31,1.91,12,0.00,499.00,1128.00,3105,20240424,-30.76,1660,20241220,29.52,2890,-25.61,20250121,1905,12.86,20250218,3105,-30.76,20240424,1660,29.52,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250219,150944,57,100.00,KONEX,,,N,N,N,N, ,N,2150,-130,5,-5.70,1360950,633,298.58,2150,2150,2150,2620,1940,2280,2150.00,0.00,0,0,2570,2425,2165,2020,1760,2497,2092,70,340,500,1360,5,1,14077265,303,4.31,1.91,12,0.00,499.00,1128.00,3105,20240424,-30.76,1660,20241220,29.52,2890,-25.61,20250121,1905,12.86,20250218,3105,-30.76,20240424,1660,29.52,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250219,140940,57,100.00,KONEX,,,N,N,N,N, ,N,2150,-130,5,-5.70,1253450,583,275.00,2150,2150,2150,2620,1940,2280,2150.00,0.00,0,0,2570,2425,2165,2020,1760,2497,2092,70,340,500,1360,5,1,14077265,303,4.31,1.91,12,0.00,499.00,1128.00,3105,20240424,-30.76,1660,20241220,29.52,2890,-25.61,20250121,1905,12.86,20250218,3105,-30.76,20240424,1660,29.52,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250219,130941,57,100.00,KONEX,,,N,N,N,N, ,N,2150,-130,5,-5.70,1253450,583,275.00,2150,2150,2150,2620,1940,2280,2150.00,0.00,0,0,2570,2425,2165,2020,1760,2497,2092,70,340,500,1360,5,1,14077265,303,4.31,1.91,12,0.00,499.00,1128.00,3105,20240424,-30.76,1660,20241220,29.52,2890,-25.61,20250121,1905,12.86,20250218,3105,-30.76,20240424,1660,29.52,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250219,120940,57,100.00,KONEX,,,N,N,N,N, ,N,2150,-130,5,-5.70,10750,5,2.36,2150,2150,2150,2620,1940,2280,2150.00,0.00,0,0,2570,2425,2165,2020,1760,2497,2092,70,340,500,1360,5,1,14077265,303,4.31,1.91,12,0.00,499.00,1128.00,3105,20240424,-30.76,1660,20241220,29.52,2890,-25.61,20250121,1905,12.86,20250218,3105,-30.76,20240424,1660,29.52,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250219,110941,57,100.00,KONEX,,,N,N,N,N, ,N,2150,-130,5,-5.70,10750,5,2.36,2150,2150,2150,2620,1940,2280,2150.00,0.00,0,0,2570,2425,2165,2020,1760,2497,2092,70,340,500,1360,5,1,14077265,303,4.31,1.91,12,0.00,499.00,1128.00,3105,20240424,-30.76,1660,20241220,29.52,2890,-25.61,20250121,1905,12.86,20250218,3105,-30.76,20240424,1660,29.52,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250219,100942,57,100.00,KONEX,,,N,N,N,N, ,N,2280,0,3,0.00,0,0,0.00,0,0,0,2620,1940,2280,0.00,0.00,0,0,2570,2425,2165,2020,1760,2497,2092,70,340,500,1360,5,1,14077265,321,4.57,2.02,12,0.00,499.00,1128.00,3105,20240424,-26.57,1660,20241220,37.35,2890,-21.11,20250121,1905,19.69,20250218,3105,-26.57,20240424,1660,37.35,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250219,090943,57,100.00,KONEX,,,N,N,N,N, ,N,2280,0,3,0.00,0,0,0.00,0,0,0,2620,1940,2280,0.00,0.00,0,0,2570,2425,2165,2020,1760,2497,2092,70,340,500,1360,5,1,14077265,321,4.57,2.02,12,0.00,499.00,1128.00,3105,20240424,-26.57,1660,20241220,37.35,2890,-21.11,20250121,1905,19.69,20250218,3105,-26.57,20240424,1660,37.35,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250218,160939,57,100.00,KONEX,,,N,N,N,N, ,N,2280,180,2,8.57,465140,212,2355.56,2100,2310,1905,2415,1785,2100,2194.06,0.00,0,0,2103,2101,2098,2096,2093,2102,2097,70,315,500,1260,5,1,14077265,321,4.57,2.02,12,0.00,499.00,1128.00,3105,20240424,-26.57,1660,20241220,37.35,2890,-21.11,20250121,1905,19.69,20250218,3105,-26.57,20240424,1660,37.35,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250218,150940,57,100.00,KONEX,,,N,N,N,N, ,N,2280,180,2,8.57,465140,212,2355.56,2100,2310,1905,2415,1785,2100,2194.06,0.00,0,0,2103,2101,2098,2096,2093,2102,2097,70,315,500,1260,5,1,14077265,321,4.57,2.02,12,0.00,499.00,1128.00,3105,20240424,-26.57,1660,20241220,37.35,2890,-21.11,20250121,1905,19.69,20250218,3105,-26.57,20240424,1660,37.35,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250218,140941,57,100.00,KONEX,,,N,N,N,N, ,N,2280,180,2,8.57,465140,212,2355.56,2100,2310,1905,2415,1785,2100,2194.06,0.00,0,0,2103,2101,2098,2096,2093,2102,2097,70,315,500,1260,5,1,14077265,321,4.57,2.02,12,0.00,499.00,1128.00,3105,20240424,-26.57,1660,20241220,37.35,2890,-21.11,20250121,1905,19.69,20250218,3105,-26.57,20240424,1660,37.35,20241220,0.00,N,206950,500,70 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 160940 57 100.00 KONEX N N N N N 2150 -130 5 -5.70 1360950 633 298.58 2150 2150 2150 2620 1940 2280 2150.00 0.00 0 0 2570 2425 2165 2020 1760 2497 2092 70 340 500 1360 5 1 14077265 303 4.31 1.91 12 0.00 499.00 1128.00 3105 20240424 -30.76 1660 20241220 29.52 2890 -25.61 20250121 1905 12.86 20250218 3105 -30.76 20240424 1660 29.52 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
3 20250219 150944 57 100.00 KONEX N N N N N 2150 -130 5 -5.70 1360950 633 298.58 2150 2150 2150 2620 1940 2280 2150.00 0.00 0 0 2570 2425 2165 2020 1760 2497 2092 70 340 500 1360 5 1 14077265 303 4.31 1.91 12 0.00 499.00 1128.00 3105 20240424 -30.76 1660 20241220 29.52 2890 -25.61 20250121 1905 12.86 20250218 3105 -30.76 20240424 1660 29.52 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
4 20250219 140940 57 100.00 KONEX N N N N N 2150 -130 5 -5.70 1253450 583 275.00 2150 2150 2150 2620 1940 2280 2150.00 0.00 0 0 2570 2425 2165 2020 1760 2497 2092 70 340 500 1360 5 1 14077265 303 4.31 1.91 12 0.00 499.00 1128.00 3105 20240424 -30.76 1660 20241220 29.52 2890 -25.61 20250121 1905 12.86 20250218 3105 -30.76 20240424 1660 29.52 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
5 20250219 130941 57 100.00 KONEX N N N N N 2150 -130 5 -5.70 1253450 583 275.00 2150 2150 2150 2620 1940 2280 2150.00 0.00 0 0 2570 2425 2165 2020 1760 2497 2092 70 340 500 1360 5 1 14077265 303 4.31 1.91 12 0.00 499.00 1128.00 3105 20240424 -30.76 1660 20241220 29.52 2890 -25.61 20250121 1905 12.86 20250218 3105 -30.76 20240424 1660 29.52 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
6 20250219 120940 57 100.00 KONEX N N N N N 2150 -130 5 -5.70 10750 5 2.36 2150 2150 2150 2620 1940 2280 2150.00 0.00 0 0 2570 2425 2165 2020 1760 2497 2092 70 340 500 1360 5 1 14077265 303 4.31 1.91 12 0.00 499.00 1128.00 3105 20240424 -30.76 1660 20241220 29.52 2890 -25.61 20250121 1905 12.86 20250218 3105 -30.76 20240424 1660 29.52 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
7 20250219 110941 57 100.00 KONEX N N N N N 2150 -130 5 -5.70 10750 5 2.36 2150 2150 2150 2620 1940 2280 2150.00 0.00 0 0 2570 2425 2165 2020 1760 2497 2092 70 340 500 1360 5 1 14077265 303 4.31 1.91 12 0.00 499.00 1128.00 3105 20240424 -30.76 1660 20241220 29.52 2890 -25.61 20250121 1905 12.86 20250218 3105 -30.76 20240424 1660 29.52 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
8 20250219 100942 57 100.00 KONEX N N N N N 2280 0 3 0.00 0 0 0.00 0 0 0 2620 1940 2280 0.00 0.00 0 0 2570 2425 2165 2020 1760 2497 2092 70 340 500 1360 5 1 14077265 321 4.57 2.02 12 0.00 499.00 1128.00 3105 20240424 -26.57 1660 20241220 37.35 2890 -21.11 20250121 1905 19.69 20250218 3105 -26.57 20240424 1660 37.35 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
9 20250219 090943 57 100.00 KONEX N N N N N 2280 0 3 0.00 0 0 0.00 0 0 0 2620 1940 2280 0.00 0.00 0 0 2570 2425 2165 2020 1760 2497 2092 70 340 500 1360 5 1 14077265 321 4.57 2.02 12 0.00 499.00 1128.00 3105 20240424 -26.57 1660 20241220 37.35 2890 -21.11 20250121 1905 19.69 20250218 3105 -26.57 20240424 1660 37.35 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
10 20250218 160939 57 100.00 KONEX N N N N N 2280 180 2 8.57 465140 212 2355.56 2100 2310 1905 2415 1785 2100 2194.06 0.00 0 0 2103 2101 2098 2096 2093 2102 2097 70 315 500 1260 5 1 14077265 321 4.57 2.02 12 0.00 499.00 1128.00 3105 20240424 -26.57 1660 20241220 37.35 2890 -21.11 20250121 1905 19.69 20250218 3105 -26.57 20240424 1660 37.35 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
11 20250218 150940 57 100.00 KONEX N N N N N 2280 180 2 8.57 465140 212 2355.56 2100 2310 1905 2415 1785 2100 2194.06 0.00 0 0 2103 2101 2098 2096 2093 2102 2097 70 315 500 1260 5 1 14077265 321 4.57 2.02 12 0.00 499.00 1128.00 3105 20240424 -26.57 1660 20241220 37.35 2890 -21.11 20250121 1905 19.69 20250218 3105 -26.57 20240424 1660 37.35 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
12 20250218 140941 57 100.00 KONEX N N N N N 2280 180 2 8.57 465140 212 2355.56 2100 2310 1905 2415 1785 2100 2194.06 0.00 0 0 2103 2101 2098 2096 2093 2102 2097 70 315 500 1260 5 1 14077265 321 4.57 2.02 12 0.00 499.00 1128.00 3105 20240424 -26.57 1660 20241220 37.35 2890 -21.11 20250121 1905 19.69 20250218 3105 -26.57 20240424 1660 37.35 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N