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
217320/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
20250219,160956,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250219,150959,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250219,140955,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250219,130957,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250219,120955,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250219,110957,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250219,100957,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250219,090958,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250218,160953,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1402,1400,1400,1398,1398,1401,1399,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250218,150955,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1402,1400,1400,1398,1398,1401,1399,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250218,140956,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1402,1400,1400,1398,1398,1401,1399,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 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 160956 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1400 1400 1400 1400 1400 1400 1400 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1400 20250217 0.00 2200 -36.36 20250108 1400 0.00 20250217 3565 -60.73 20240612 1400 0.00 20250217 0.00 N 217320 500 5 억 0 N N 0 N 00 N
3 20250219 150959 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1400 1400 1400 1400 1400 1400 1400 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1400 20250217 0.00 2200 -36.36 20250108 1400 0.00 20250217 3565 -60.73 20240612 1400 0.00 20250217 0.00 N 217320 500 5 억 0 N N 0 N 00 N
4 20250219 140955 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1400 1400 1400 1400 1400 1400 1400 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1400 20250217 0.00 2200 -36.36 20250108 1400 0.00 20250217 3565 -60.73 20240612 1400 0.00 20250217 0.00 N 217320 500 5 억 0 N N 0 N 00 N
5 20250219 130957 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1400 1400 1400 1400 1400 1400 1400 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1400 20250217 0.00 2200 -36.36 20250108 1400 0.00 20250217 3565 -60.73 20240612 1400 0.00 20250217 0.00 N 217320 500 5 억 0 N N 0 N 00 N
6 20250219 120955 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1400 1400 1400 1400 1400 1400 1400 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1400 20250217 0.00 2200 -36.36 20250108 1400 0.00 20250217 3565 -60.73 20240612 1400 0.00 20250217 0.00 N 217320 500 5 억 0 N N 0 N 00 N
7 20250219 110957 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1400 1400 1400 1400 1400 1400 1400 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1400 20250217 0.00 2200 -36.36 20250108 1400 0.00 20250217 3565 -60.73 20240612 1400 0.00 20250217 0.00 N 217320 500 5 억 0 N N 0 N 00 N
8 20250219 100957 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1400 1400 1400 1400 1400 1400 1400 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1400 20250217 0.00 2200 -36.36 20250108 1400 0.00 20250217 3565 -60.73 20240612 1400 0.00 20250217 0.00 N 217320 500 5 억 0 N N 0 N 00 N
9 20250219 090958 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1400 1400 1400 1400 1400 1400 1400 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1400 20250217 0.00 2200 -36.36 20250108 1400 0.00 20250217 3565 -60.73 20240612 1400 0.00 20250217 0.00 N 217320 500 5 억 0 N N 0 N 00 N
10 20250218 160953 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1402 1400 1400 1398 1398 1401 1399 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1400 20250217 0.00 2200 -36.36 20250108 1400 0.00 20250217 3565 -60.73 20240612 1400 0.00 20250217 0.00 N 217320 500 5 억 0 N N 0 N 00 N
11 20250218 150955 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1402 1400 1400 1398 1398 1401 1399 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1400 20250217 0.00 2200 -36.36 20250108 1400 0.00 20250217 3565 -60.73 20240612 1400 0.00 20250217 0.00 N 217320 500 5 억 0 N N 0 N 00 N
12 20250218 140956 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1402 1400 1400 1398 1398 1401 1399 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1400 20250217 0.00 2200 -36.36 20250108 1400 0.00 20250217 3565 -60.73 20240612 1400 0.00 20250217 0.00 N 217320 500 5 억 0 N N 0 N 00 N