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
215570/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
20250219,160953,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,117162,283,171.52,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.01,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250219,150957,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,50508,122,73.94,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250219,140953,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,49680,120,72.73,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250219,130954,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,45540,110,66.67,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250219,120953,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,828,2,1.21,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250219,110954,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,828,2,1.21,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250219,100955,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,414,1,0.61,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250219,090956,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,414,1,0.61,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250218,160951,57,100.00,KONEX,,,N,N,N,N, ,N,360,7,2,1.98,65169,165,58.10,353,405,353,405,301,353,394.96,0.00,0,0,465,409,381,325,297,395,311,25,52,500,210,1,1,5078057,18,-1.50,0.79,12,0.00,-240.00,454.00,1698,20240311,-78.80,332,20241213,8.43,600,-40.00,20250103,340,5.88,20250213,1698,-78.80,20240311,332,8.43,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250218,150953,57,100.00,KONEX,,,N,N,N,N, ,N,405,52,1,14.73,56529,141,49.65,353,405,353,405,301,353,400.91,0.00,0,0,465,409,381,325,297,395,311,25,52,500,210,1,1,5078057,21,-1.69,0.89,12,0.00,-240.00,454.00,1698,20240311,-76.15,332,20241213,21.99,600,-32.50,20250103,340,19.12,20250213,1698,-76.15,20240311,332,21.99,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250218,140954,57,100.00,KONEX,,,N,N,N,N, ,N,405,52,1,14.73,16029,41,14.44,353,405,353,405,301,353,390.95,0.00,0,0,465,409,381,325,297,395,311,25,52,500,210,1,1,5078057,21,-1.69,0.89,12,0.00,-240.00,454.00,1698,20240311,-76.15,332,20241213,21.99,600,-32.50,20250103,340,19.12,20250213,1698,-76.15,20240311,332,21.99,20241213,0.00,N,215570,500,25 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 160953 57 100.00 KONEX N N N N N 414 54 1 15.00 117162 283 171.52 414 414 414 414 306 360 414.00 0.00 0 0 424 391 372 339 320 408 356 25 54 500 210 1 1 5078057 21 -1.73 0.91 12 0.01 -240.00 454.00 1698 20240311 -75.62 332 20241213 24.70 600 -31.00 20250103 340 21.76 20250213 1698 -75.62 20240311 332 24.70 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
3 20250219 150957 57 100.00 KONEX N N N N N 414 54 1 15.00 50508 122 73.94 414 414 414 414 306 360 414.00 0.00 0 0 424 391 372 339 320 408 356 25 54 500 210 1 1 5078057 21 -1.73 0.91 12 0.00 -240.00 454.00 1698 20240311 -75.62 332 20241213 24.70 600 -31.00 20250103 340 21.76 20250213 1698 -75.62 20240311 332 24.70 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
4 20250219 140953 57 100.00 KONEX N N N N N 414 54 1 15.00 49680 120 72.73 414 414 414 414 306 360 414.00 0.00 0 0 424 391 372 339 320 408 356 25 54 500 210 1 1 5078057 21 -1.73 0.91 12 0.00 -240.00 454.00 1698 20240311 -75.62 332 20241213 24.70 600 -31.00 20250103 340 21.76 20250213 1698 -75.62 20240311 332 24.70 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
5 20250219 130954 57 100.00 KONEX N N N N N 414 54 1 15.00 45540 110 66.67 414 414 414 414 306 360 414.00 0.00 0 0 424 391 372 339 320 408 356 25 54 500 210 1 1 5078057 21 -1.73 0.91 12 0.00 -240.00 454.00 1698 20240311 -75.62 332 20241213 24.70 600 -31.00 20250103 340 21.76 20250213 1698 -75.62 20240311 332 24.70 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
6 20250219 120953 57 100.00 KONEX N N N N N 414 54 1 15.00 828 2 1.21 414 414 414 414 306 360 414.00 0.00 0 0 424 391 372 339 320 408 356 25 54 500 210 1 1 5078057 21 -1.73 0.91 12 0.00 -240.00 454.00 1698 20240311 -75.62 332 20241213 24.70 600 -31.00 20250103 340 21.76 20250213 1698 -75.62 20240311 332 24.70 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
7 20250219 110954 57 100.00 KONEX N N N N N 414 54 1 15.00 828 2 1.21 414 414 414 414 306 360 414.00 0.00 0 0 424 391 372 339 320 408 356 25 54 500 210 1 1 5078057 21 -1.73 0.91 12 0.00 -240.00 454.00 1698 20240311 -75.62 332 20241213 24.70 600 -31.00 20250103 340 21.76 20250213 1698 -75.62 20240311 332 24.70 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
8 20250219 100955 57 100.00 KONEX N N N N N 414 54 1 15.00 414 1 0.61 414 414 414 414 306 360 414.00 0.00 0 0 424 391 372 339 320 408 356 25 54 500 210 1 1 5078057 21 -1.73 0.91 12 0.00 -240.00 454.00 1698 20240311 -75.62 332 20241213 24.70 600 -31.00 20250103 340 21.76 20250213 1698 -75.62 20240311 332 24.70 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
9 20250219 090956 57 100.00 KONEX N N N N N 414 54 1 15.00 414 1 0.61 414 414 414 414 306 360 414.00 0.00 0 0 424 391 372 339 320 408 356 25 54 500 210 1 1 5078057 21 -1.73 0.91 12 0.00 -240.00 454.00 1698 20240311 -75.62 332 20241213 24.70 600 -31.00 20250103 340 21.76 20250213 1698 -75.62 20240311 332 24.70 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
10 20250218 160951 57 100.00 KONEX N N N N N 360 7 2 1.98 65169 165 58.10 353 405 353 405 301 353 394.96 0.00 0 0 465 409 381 325 297 395 311 25 52 500 210 1 1 5078057 18 -1.50 0.79 12 0.00 -240.00 454.00 1698 20240311 -78.80 332 20241213 8.43 600 -40.00 20250103 340 5.88 20250213 1698 -78.80 20240311 332 8.43 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
11 20250218 150953 57 100.00 KONEX N N N N N 405 52 1 14.73 56529 141 49.65 353 405 353 405 301 353 400.91 0.00 0 0 465 409 381 325 297 395 311 25 52 500 210 1 1 5078057 21 -1.69 0.89 12 0.00 -240.00 454.00 1698 20240311 -76.15 332 20241213 21.99 600 -32.50 20250103 340 19.12 20250213 1698 -76.15 20240311 332 21.99 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
12 20250218 140954 57 100.00 KONEX N N N N N 405 52 1 14.73 16029 41 14.44 353 405 353 405 301 353 390.95 0.00 0 0 465 409 381 325 297 395 311 25 52 500 210 1 1 5078057 21 -1.69 0.89 12 0.00 -240.00 454.00 1698 20240311 -76.15 332 20241213 21.99 600 -32.50 20250103 340 19.12 20250213 1698 -76.15 20240311 332 21.99 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N