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
234070/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
20250219,161016,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,2297,2,100.00,1199,1199,1098,1262,934,1098,1148.50,0.00,0,0,1232,1164,1131,1063,1030,1148,1047,35,164,500,650,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.46,728,20241202,50.82,1497,-26.65,20250204,822,33.58,20250110,1977,-44.46,20240510,728,50.82,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250219,151020,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,2297,2,100.00,1199,1199,1098,1262,934,1098,1148.50,0.00,0,0,1232,1164,1131,1063,1030,1148,1047,35,164,500,650,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.46,728,20241202,50.82,1497,-26.65,20250204,822,33.58,20250110,1977,-44.46,20240510,728,50.82,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250219,141016,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,2297,2,100.00,1199,1199,1098,1262,934,1098,1148.50,0.00,0,0,1232,1164,1131,1063,1030,1148,1047,35,164,500,650,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.46,728,20241202,50.82,1497,-26.65,20250204,822,33.58,20250110,1977,-44.46,20240510,728,50.82,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250219,131017,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,2297,2,100.00,1199,1199,1098,1262,934,1098,1148.50,0.00,0,0,1232,1164,1131,1063,1030,1148,1047,35,164,500,650,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.46,728,20241202,50.82,1497,-26.65,20250204,822,33.58,20250110,1977,-44.46,20240510,728,50.82,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250219,121016,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,2297,2,100.00,1199,1199,1098,1262,934,1098,1148.50,0.00,0,0,1232,1164,1131,1063,1030,1148,1047,35,164,500,650,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.46,728,20241202,50.82,1497,-26.65,20250204,822,33.58,20250110,1977,-44.46,20240510,728,50.82,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250219,111017,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,2297,2,100.00,1199,1199,1098,1262,934,1098,1148.50,0.00,0,0,1232,1164,1131,1063,1030,1148,1047,35,164,500,650,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.46,728,20241202,50.82,1497,-26.65,20250204,822,33.58,20250110,1977,-44.46,20240510,728,50.82,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250219,101018,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,2297,2,100.00,1199,1199,1098,1262,934,1098,1148.50,0.00,0,0,1232,1164,1131,1063,1030,1148,1047,35,164,500,650,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.46,728,20241202,50.82,1497,-26.65,20250204,822,33.58,20250110,1977,-44.46,20240510,728,50.82,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250219,091018,57,100.00,KONEX,,,N,N,N,N, ,N,1199,101,2,9.20,1199,1,50.00,1199,1199,1199,1262,934,1098,1199.00,0.00,0,0,1232,1164,1131,1063,1030,1148,1047,35,164,500,650,1,1,6938482,83,1.73,0.17,12,0.00,694.00,7256.00,1977,20240510,-39.35,728,20241202,64.70,1497,-19.91,20250204,822,45.86,20250110,1977,-39.35,20240510,728,64.70,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250218,161014,57,100.00,KONEX,,,N,N,N,N, ,N,1098,-1,5,-0.09,2297,2,100.00,1199,1199,1098,1263,935,1099,1148.50,0.00,0,0,1233,1165,1132,1064,1031,1149,1048,35,164,500,650,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.46,728,20241202,50.82,1497,-26.65,20250204,822,33.58,20250110,1977,-44.46,20240510,728,50.82,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250218,151016,57,100.00,KONEX,,,N,N,N,N, ,N,1098,-1,5,-0.09,2297,2,100.00,1199,1199,1098,1263,935,1099,1148.50,0.00,0,0,1233,1165,1132,1064,1031,1149,1048,35,164,500,650,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.46,728,20241202,50.82,1497,-26.65,20250204,822,33.58,20250110,1977,-44.46,20240510,728,50.82,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250218,141016,57,100.00,KONEX,,,N,N,N,N, ,N,1098,-1,5,-0.09,2297,2,100.00,1199,1199,1098,1263,935,1099,1148.50,0.00,0,0,1233,1165,1132,1064,1031,1149,1048,35,164,500,650,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.46,728,20241202,50.82,1497,-26.65,20250204,822,33.58,20250110,1977,-44.46,20240510,728,50.82,20241202,0.00,N,234070,500,34 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 161016 57 100.00 KONEX N N N N N 1098 0 3 0.00 2297 2 100.00 1199 1199 1098 1262 934 1098 1148.50 0.00 0 0 1232 1164 1131 1063 1030 1148 1047 35 164 500 650 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.46 728 20241202 50.82 1497 -26.65 20250204 822 33.58 20250110 1977 -44.46 20240510 728 50.82 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
3 20250219 151020 57 100.00 KONEX N N N N N 1098 0 3 0.00 2297 2 100.00 1199 1199 1098 1262 934 1098 1148.50 0.00 0 0 1232 1164 1131 1063 1030 1148 1047 35 164 500 650 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.46 728 20241202 50.82 1497 -26.65 20250204 822 33.58 20250110 1977 -44.46 20240510 728 50.82 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
4 20250219 141016 57 100.00 KONEX N N N N N 1098 0 3 0.00 2297 2 100.00 1199 1199 1098 1262 934 1098 1148.50 0.00 0 0 1232 1164 1131 1063 1030 1148 1047 35 164 500 650 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.46 728 20241202 50.82 1497 -26.65 20250204 822 33.58 20250110 1977 -44.46 20240510 728 50.82 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
5 20250219 131017 57 100.00 KONEX N N N N N 1098 0 3 0.00 2297 2 100.00 1199 1199 1098 1262 934 1098 1148.50 0.00 0 0 1232 1164 1131 1063 1030 1148 1047 35 164 500 650 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.46 728 20241202 50.82 1497 -26.65 20250204 822 33.58 20250110 1977 -44.46 20240510 728 50.82 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
6 20250219 121016 57 100.00 KONEX N N N N N 1098 0 3 0.00 2297 2 100.00 1199 1199 1098 1262 934 1098 1148.50 0.00 0 0 1232 1164 1131 1063 1030 1148 1047 35 164 500 650 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.46 728 20241202 50.82 1497 -26.65 20250204 822 33.58 20250110 1977 -44.46 20240510 728 50.82 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
7 20250219 111017 57 100.00 KONEX N N N N N 1098 0 3 0.00 2297 2 100.00 1199 1199 1098 1262 934 1098 1148.50 0.00 0 0 1232 1164 1131 1063 1030 1148 1047 35 164 500 650 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.46 728 20241202 50.82 1497 -26.65 20250204 822 33.58 20250110 1977 -44.46 20240510 728 50.82 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
8 20250219 101018 57 100.00 KONEX N N N N N 1098 0 3 0.00 2297 2 100.00 1199 1199 1098 1262 934 1098 1148.50 0.00 0 0 1232 1164 1131 1063 1030 1148 1047 35 164 500 650 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.46 728 20241202 50.82 1497 -26.65 20250204 822 33.58 20250110 1977 -44.46 20240510 728 50.82 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
9 20250219 091018 57 100.00 KONEX N N N N N 1199 101 2 9.20 1199 1 50.00 1199 1199 1199 1262 934 1098 1199.00 0.00 0 0 1232 1164 1131 1063 1030 1148 1047 35 164 500 650 1 1 6938482 83 1.73 0.17 12 0.00 694.00 7256.00 1977 20240510 -39.35 728 20241202 64.70 1497 -19.91 20250204 822 45.86 20250110 1977 -39.35 20240510 728 64.70 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
10 20250218 161014 57 100.00 KONEX N N N N N 1098 -1 5 -0.09 2297 2 100.00 1199 1199 1098 1263 935 1099 1148.50 0.00 0 0 1233 1165 1132 1064 1031 1149 1048 35 164 500 650 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.46 728 20241202 50.82 1497 -26.65 20250204 822 33.58 20250110 1977 -44.46 20240510 728 50.82 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
11 20250218 151016 57 100.00 KONEX N N N N N 1098 -1 5 -0.09 2297 2 100.00 1199 1199 1098 1263 935 1099 1148.50 0.00 0 0 1233 1165 1132 1064 1031 1149 1048 35 164 500 650 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.46 728 20241202 50.82 1497 -26.65 20250204 822 33.58 20250110 1977 -44.46 20240510 728 50.82 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
12 20250218 141016 57 100.00 KONEX N N N N N 1098 -1 5 -0.09 2297 2 100.00 1199 1199 1098 1263 935 1099 1148.50 0.00 0 0 1233 1165 1132 1064 1031 1149 1048 35 164 500 650 1 1 6938482 76 1.58 0.15 12 0.00 694.00 7256.00 1977 20240510 -44.46 728 20241202 50.82 1497 -26.65 20250204 822 33.58 20250110 1977 -44.46 20240510 728 50.82 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N