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
208890/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
20250219,160944,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250219,150947,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250219,140944,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250219,130945,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250219,120943,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250219,110945,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250219,100946,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250219,090946,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250218,160942,57,100.00,KONEX,,,N,N,N,N, ,N,1192,-3,5,-0.25,0,0,0.00,0,0,0,1374,1016,1195,0.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,40,179,1000,740,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250218,150944,57,100.00,KONEX,,,N,N,N,N, ,N,1195,0,3,0.00,0,0,0.00,0,0,0,1374,1016,1195,0.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,40,179,1000,740,1,1,4005520,48,-20.25,1.54,12,0.00,-59.00,778.00,1398,20240925,-14.52,831,20240816,43.80,1199,-0.33,20250102,1186,0.76,20250211,1398,-14.52,20240925,831,43.80,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250218,140944,57,100.00,KONEX,,,N,N,N,N, ,N,1195,0,3,0.00,0,0,0.00,0,0,0,1374,1016,1195,0.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,40,179,1000,740,1,1,4005520,48,-20.25,1.54,12,0.00,-59.00,778.00,1398,20240925,-14.52,831,20240816,43.80,1199,-0.33,20250102,1186,0.76,20250211,1398,-14.52,20240925,831,43.80,20240816,0.00,N,208890,1000,40 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 160944 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
3 20250219 150947 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
4 20250219 140944 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
5 20250219 130945 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
6 20250219 120943 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
7 20250219 110945 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
8 20250219 100946 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
9 20250219 090946 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
10 20250218 160942 57 100.00 KONEX N N N N N 1192 -3 5 -0.25 0 0 0.00 0 0 0 1374 1016 1195 0.00 0.00 0 0 1195 1195 1195 1195 1195 1195 1195 40 179 1000 740 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
11 20250218 150944 57 100.00 KONEX N N N N N 1195 0 3 0.00 0 0 0.00 0 0 0 1374 1016 1195 0.00 0.00 0 0 1195 1195 1195 1195 1195 1195 1195 40 179 1000 740 1 1 4005520 48 -20.25 1.54 12 0.00 -59.00 778.00 1398 20240925 -14.52 831 20240816 43.80 1199 -0.33 20250102 1186 0.76 20250211 1398 -14.52 20240925 831 43.80 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
12 20250218 140944 57 100.00 KONEX N N N N N 1195 0 3 0.00 0 0 0.00 0 0 0 1374 1016 1195 0.00 0.00 0 0 1195 1195 1195 1195 1195 1195 1195 40 179 1000 740 1 1 4005520 48 -20.25 1.54 12 0.00 -59.00 778.00 1398 20240925 -14.52 831 20240816 43.80 1199 -0.33 20250102 1186 0.76 20250211 1398 -14.52 20240925 831 43.80 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N