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
208850/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
20250219,160943,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250219,150947,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250219,140943,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250219,130944,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250219,120943,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250219,110944,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250219,100945,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250219,090946,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250218,160941,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250218,150943,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250218,140944,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 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 160943 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
3 20250219 150947 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
4 20250219 140943 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
5 20250219 130944 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
6 20250219 120943 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
7 20250219 110944 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
8 20250219 100945 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
9 20250219 090946 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
10 20250218 160941 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
11 20250218 150943 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
12 20250218 140944 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N