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
224810/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,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250219,151010,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250219,141006,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250219,131007,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250219,121006,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250219,111007,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250219,101008,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250219,091009,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250218,161004,57,100.00,KONEX,,,N,N,N,N, ,N,2940,-35,5,-1.18,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,21,445,500,1780,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250218,151006,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,21,445,500,1780,5,1,4200000,125,-2.06,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.72,1636,20240503,81.85,4010,-25.81,20250102,2525,17.82,20250103,4060,-26.72,20241219,1636,81.85,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250218,141006,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,21,445,500,1780,5,1,4200000,125,-2.06,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.72,1636,20240503,81.85,4010,-25.81,20250102,2525,17.82,20250103,4060,-26.72,20241219,1636,81.85,20240503,0.00,N,224810,500,21 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 2940 0 3 0.00 0 0 0.00 0 0 0 3380 2500 2940 0.00 0.00 0 0 2940 2940 2940 2940 2940 2940 2940 21 440 500 1760 5 1 4200000 123 -2.03 1.00 12 0.00 -1445.00 2944.00 4060 20241219 -27.59 1636 20240503 79.71 4010 -26.68 20250102 2525 16.44 20250103 4060 -27.59 20241219 1636 79.71 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
3 20250219 151010 57 100.00 KONEX N N N N N 2940 0 3 0.00 0 0 0.00 0 0 0 3380 2500 2940 0.00 0.00 0 0 2940 2940 2940 2940 2940 2940 2940 21 440 500 1760 5 1 4200000 123 -2.03 1.00 12 0.00 -1445.00 2944.00 4060 20241219 -27.59 1636 20240503 79.71 4010 -26.68 20250102 2525 16.44 20250103 4060 -27.59 20241219 1636 79.71 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
4 20250219 141006 57 100.00 KONEX N N N N N 2940 0 3 0.00 0 0 0.00 0 0 0 3380 2500 2940 0.00 0.00 0 0 2940 2940 2940 2940 2940 2940 2940 21 440 500 1760 5 1 4200000 123 -2.03 1.00 12 0.00 -1445.00 2944.00 4060 20241219 -27.59 1636 20240503 79.71 4010 -26.68 20250102 2525 16.44 20250103 4060 -27.59 20241219 1636 79.71 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
5 20250219 131007 57 100.00 KONEX N N N N N 2940 0 3 0.00 0 0 0.00 0 0 0 3380 2500 2940 0.00 0.00 0 0 2940 2940 2940 2940 2940 2940 2940 21 440 500 1760 5 1 4200000 123 -2.03 1.00 12 0.00 -1445.00 2944.00 4060 20241219 -27.59 1636 20240503 79.71 4010 -26.68 20250102 2525 16.44 20250103 4060 -27.59 20241219 1636 79.71 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
6 20250219 121006 57 100.00 KONEX N N N N N 2940 0 3 0.00 0 0 0.00 0 0 0 3380 2500 2940 0.00 0.00 0 0 2940 2940 2940 2940 2940 2940 2940 21 440 500 1760 5 1 4200000 123 -2.03 1.00 12 0.00 -1445.00 2944.00 4060 20241219 -27.59 1636 20240503 79.71 4010 -26.68 20250102 2525 16.44 20250103 4060 -27.59 20241219 1636 79.71 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
7 20250219 111007 57 100.00 KONEX N N N N N 2940 0 3 0.00 0 0 0.00 0 0 0 3380 2500 2940 0.00 0.00 0 0 2940 2940 2940 2940 2940 2940 2940 21 440 500 1760 5 1 4200000 123 -2.03 1.00 12 0.00 -1445.00 2944.00 4060 20241219 -27.59 1636 20240503 79.71 4010 -26.68 20250102 2525 16.44 20250103 4060 -27.59 20241219 1636 79.71 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
8 20250219 101008 57 100.00 KONEX N N N N N 2940 0 3 0.00 0 0 0.00 0 0 0 3380 2500 2940 0.00 0.00 0 0 2940 2940 2940 2940 2940 2940 2940 21 440 500 1760 5 1 4200000 123 -2.03 1.00 12 0.00 -1445.00 2944.00 4060 20241219 -27.59 1636 20240503 79.71 4010 -26.68 20250102 2525 16.44 20250103 4060 -27.59 20241219 1636 79.71 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
9 20250219 091009 57 100.00 KONEX N N N N N 2940 0 3 0.00 0 0 0.00 0 0 0 3380 2500 2940 0.00 0.00 0 0 2940 2940 2940 2940 2940 2940 2940 21 440 500 1760 5 1 4200000 123 -2.03 1.00 12 0.00 -1445.00 2944.00 4060 20241219 -27.59 1636 20240503 79.71 4010 -26.68 20250102 2525 16.44 20250103 4060 -27.59 20241219 1636 79.71 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
10 20250218 161004 57 100.00 KONEX N N N N N 2940 -35 5 -1.18 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 21 445 500 1780 5 1 4200000 123 -2.03 1.00 12 0.00 -1445.00 2944.00 4060 20241219 -27.59 1636 20240503 79.71 4010 -26.68 20250102 2525 16.44 20250103 4060 -27.59 20241219 1636 79.71 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
11 20250218 151006 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 21 445 500 1780 5 1 4200000 125 -2.06 1.01 12 0.00 -1445.00 2944.00 4060 20241219 -26.72 1636 20240503 81.85 4010 -25.81 20250102 2525 17.82 20250103 4060 -26.72 20241219 1636 81.85 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
12 20250218 141006 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 21 445 500 1780 5 1 4200000 125 -2.06 1.01 12 0.00 -1445.00 2944.00 4060 20241219 -26.72 1636 20240503 81.85 4010 -25.81 20250102 2525 17.82 20250103 4060 -26.72 20241219 1636 81.85 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N