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
224760/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
20250219,161006,57,100.00,KONEX,,,N,N,N,N, ,N,2915,380,1,14.99,772475,265,1766.67,2915,2915,2915,2915,2155,2535,2915.00,0.00,0,0,2535,2535,2535,2535,2535,2535,2535,20,380,500,1520,5,1,3939700,115,-2.18,0.34,12,0.01,-1335.00,8480.00,7480,20240416,-61.03,2070,20250122,40.82,3245,-10.17,20250102,2070,40.82,20250122,7480,-61.03,20240416,2070,40.82,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250219,151010,57,100.00,KONEX,,,N,N,N,N, ,N,2915,380,1,14.99,772475,265,1766.67,2915,2915,2915,2915,2155,2535,2915.00,0.00,0,0,2535,2535,2535,2535,2535,2535,2535,20,380,500,1520,5,1,3939700,115,-2.18,0.34,12,0.01,-1335.00,8480.00,7480,20240416,-61.03,2070,20250122,40.82,3245,-10.17,20250102,2070,40.82,20250122,7480,-61.03,20240416,2070,40.82,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250219,141006,57,100.00,KONEX,,,N,N,N,N, ,N,2915,380,1,14.99,189475,65,433.33,2915,2915,2915,2915,2155,2535,2915.00,0.00,0,0,2535,2535,2535,2535,2535,2535,2535,20,380,500,1520,5,1,3939700,115,-2.18,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.03,2070,20250122,40.82,3245,-10.17,20250102,2070,40.82,20250122,7480,-61.03,20240416,2070,40.82,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250219,131007,57,100.00,KONEX,,,N,N,N,N, ,N,2915,380,1,14.99,43725,15,100.00,2915,2915,2915,2915,2155,2535,2915.00,0.00,0,0,2535,2535,2535,2535,2535,2535,2535,20,380,500,1520,5,1,3939700,115,-2.18,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.03,2070,20250122,40.82,3245,-10.17,20250102,2070,40.82,20250122,7480,-61.03,20240416,2070,40.82,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250219,121006,57,100.00,KONEX,,,N,N,N,N, ,N,2915,380,1,14.99,43725,15,100.00,2915,2915,2915,2915,2155,2535,2915.00,0.00,0,0,2535,2535,2535,2535,2535,2535,2535,20,380,500,1520,5,1,3939700,115,-2.18,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.03,2070,20250122,40.82,3245,-10.17,20250102,2070,40.82,20250122,7480,-61.03,20240416,2070,40.82,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250219,111007,57,100.00,KONEX,,,N,N,N,N, ,N,2915,380,1,14.99,43725,15,100.00,2915,2915,2915,2915,2155,2535,2915.00,0.00,0,0,2535,2535,2535,2535,2535,2535,2535,20,380,500,1520,5,1,3939700,115,-2.18,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.03,2070,20250122,40.82,3245,-10.17,20250102,2070,40.82,20250122,7480,-61.03,20240416,2070,40.82,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250219,101008,57,100.00,KONEX,,,N,N,N,N, ,N,2915,380,1,14.99,43725,15,100.00,2915,2915,2915,2915,2155,2535,2915.00,0.00,0,0,2535,2535,2535,2535,2535,2535,2535,20,380,500,1520,5,1,3939700,115,-2.18,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.03,2070,20250122,40.82,3245,-10.17,20250102,2070,40.82,20250122,7480,-61.03,20240416,2070,40.82,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250219,091008,57,100.00,KONEX,,,N,N,N,N, ,N,2535,0,3,0.00,0,0,0.00,0,0,0,2915,2155,2535,0.00,0.00,0,0,2535,2535,2535,2535,2535,2535,2535,20,380,500,1520,5,1,3939700,100,-1.90,0.30,12,0.00,-1335.00,8480.00,7480,20240416,-66.11,2070,20250122,22.46,3245,-21.88,20250102,2070,22.46,20250122,7480,-66.11,20240416,2070,22.46,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250218,161003,57,100.00,KONEX,,,N,N,N,N, ,N,2535,-395,5,-13.48,38025,15,2.83,2535,2535,2535,3365,2495,2930,2535.00,0.00,0,0,2986,2957,2901,2872,2816,2972,2887,20,435,500,1750,5,1,3939700,100,-1.90,0.30,12,0.00,-1335.00,8480.00,7480,20240416,-66.11,2070,20250122,22.46,3245,-21.88,20250102,2070,22.46,20250122,7480,-66.11,20240416,2070,22.46,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250218,151005,57,100.00,KONEX,,,N,N,N,N, ,N,2535,-395,5,-13.48,38025,15,2.83,2535,2535,2535,3365,2495,2930,2535.00,0.00,0,0,2986,2957,2901,2872,2816,2972,2887,20,435,500,1750,5,1,3939700,100,-1.90,0.30,12,0.00,-1335.00,8480.00,7480,20240416,-66.11,2070,20250122,22.46,3245,-21.88,20250102,2070,22.46,20250122,7480,-66.11,20240416,2070,22.46,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250218,141006,57,100.00,KONEX,,,N,N,N,N, ,N,2535,-395,5,-13.48,38025,15,2.83,2535,2535,2535,3365,2495,2930,2535.00,0.00,0,0,2986,2957,2901,2872,2816,2972,2887,20,435,500,1750,5,1,3939700,100,-1.90,0.30,12,0.00,-1335.00,8480.00,7480,20240416,-66.11,2070,20250122,22.46,3245,-21.88,20250102,2070,22.46,20250122,7480,-66.11,20240416,2070,22.46,20250122,0.00,N,224760,500,19 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 161006 57 100.00 KONEX N N N N N 2915 380 1 14.99 772475 265 1766.67 2915 2915 2915 2915 2155 2535 2915.00 0.00 0 0 2535 2535 2535 2535 2535 2535 2535 20 380 500 1520 5 1 3939700 115 -2.18 0.34 12 0.01 -1335.00 8480.00 7480 20240416 -61.03 2070 20250122 40.82 3245 -10.17 20250102 2070 40.82 20250122 7480 -61.03 20240416 2070 40.82 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
3 20250219 151010 57 100.00 KONEX N N N N N 2915 380 1 14.99 772475 265 1766.67 2915 2915 2915 2915 2155 2535 2915.00 0.00 0 0 2535 2535 2535 2535 2535 2535 2535 20 380 500 1520 5 1 3939700 115 -2.18 0.34 12 0.01 -1335.00 8480.00 7480 20240416 -61.03 2070 20250122 40.82 3245 -10.17 20250102 2070 40.82 20250122 7480 -61.03 20240416 2070 40.82 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
4 20250219 141006 57 100.00 KONEX N N N N N 2915 380 1 14.99 189475 65 433.33 2915 2915 2915 2915 2155 2535 2915.00 0.00 0 0 2535 2535 2535 2535 2535 2535 2535 20 380 500 1520 5 1 3939700 115 -2.18 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.03 2070 20250122 40.82 3245 -10.17 20250102 2070 40.82 20250122 7480 -61.03 20240416 2070 40.82 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
5 20250219 131007 57 100.00 KONEX N N N N N 2915 380 1 14.99 43725 15 100.00 2915 2915 2915 2915 2155 2535 2915.00 0.00 0 0 2535 2535 2535 2535 2535 2535 2535 20 380 500 1520 5 1 3939700 115 -2.18 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.03 2070 20250122 40.82 3245 -10.17 20250102 2070 40.82 20250122 7480 -61.03 20240416 2070 40.82 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
6 20250219 121006 57 100.00 KONEX N N N N N 2915 380 1 14.99 43725 15 100.00 2915 2915 2915 2915 2155 2535 2915.00 0.00 0 0 2535 2535 2535 2535 2535 2535 2535 20 380 500 1520 5 1 3939700 115 -2.18 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.03 2070 20250122 40.82 3245 -10.17 20250102 2070 40.82 20250122 7480 -61.03 20240416 2070 40.82 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
7 20250219 111007 57 100.00 KONEX N N N N N 2915 380 1 14.99 43725 15 100.00 2915 2915 2915 2915 2155 2535 2915.00 0.00 0 0 2535 2535 2535 2535 2535 2535 2535 20 380 500 1520 5 1 3939700 115 -2.18 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.03 2070 20250122 40.82 3245 -10.17 20250102 2070 40.82 20250122 7480 -61.03 20240416 2070 40.82 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
8 20250219 101008 57 100.00 KONEX N N N N N 2915 380 1 14.99 43725 15 100.00 2915 2915 2915 2915 2155 2535 2915.00 0.00 0 0 2535 2535 2535 2535 2535 2535 2535 20 380 500 1520 5 1 3939700 115 -2.18 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.03 2070 20250122 40.82 3245 -10.17 20250102 2070 40.82 20250122 7480 -61.03 20240416 2070 40.82 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
9 20250219 091008 57 100.00 KONEX N N N N N 2535 0 3 0.00 0 0 0.00 0 0 0 2915 2155 2535 0.00 0.00 0 0 2535 2535 2535 2535 2535 2535 2535 20 380 500 1520 5 1 3939700 100 -1.90 0.30 12 0.00 -1335.00 8480.00 7480 20240416 -66.11 2070 20250122 22.46 3245 -21.88 20250102 2070 22.46 20250122 7480 -66.11 20240416 2070 22.46 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
10 20250218 161003 57 100.00 KONEX N N N N N 2535 -395 5 -13.48 38025 15 2.83 2535 2535 2535 3365 2495 2930 2535.00 0.00 0 0 2986 2957 2901 2872 2816 2972 2887 20 435 500 1750 5 1 3939700 100 -1.90 0.30 12 0.00 -1335.00 8480.00 7480 20240416 -66.11 2070 20250122 22.46 3245 -21.88 20250102 2070 22.46 20250122 7480 -66.11 20240416 2070 22.46 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
11 20250218 151005 57 100.00 KONEX N N N N N 2535 -395 5 -13.48 38025 15 2.83 2535 2535 2535 3365 2495 2930 2535.00 0.00 0 0 2986 2957 2901 2872 2816 2972 2887 20 435 500 1750 5 1 3939700 100 -1.90 0.30 12 0.00 -1335.00 8480.00 7480 20240416 -66.11 2070 20250122 22.46 3245 -21.88 20250102 2070 22.46 20250122 7480 -66.11 20240416 2070 22.46 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
12 20250218 141006 57 100.00 KONEX N N N N N 2535 -395 5 -13.48 38025 15 2.83 2535 2535 2535 3365 2495 2930 2535.00 0.00 0 0 2986 2957 2901 2872 2816 2972 2887 20 435 500 1750 5 1 3939700 100 -1.90 0.30 12 0.00 -1335.00 8480.00 7480 20240416 -66.11 2070 20250122 22.46 3245 -21.88 20250102 2070 22.46 20250122 7480 -66.11 20240416 2070 22.46 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N