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
236030/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
20250219,161019,57,100.00,KONEX,,,N,N,N,N, ,N,894,-1,5,-0.11,1788,2,15.38,894,894,894,1029,761,895,894.00,0.00,0,0,958,926,863,831,768,942,847,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5060,20240206,-82.33,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250219,151022,57,100.00,KONEX,,,N,N,N,N, ,N,894,-1,5,-0.11,1788,2,15.38,894,894,894,1029,761,895,894.00,0.00,0,0,958,926,863,831,768,942,847,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5060,20240206,-82.33,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250219,141018,57,100.00,KONEX,,,N,N,N,N, ,N,894,-1,5,-0.11,1788,2,15.38,894,894,894,1029,761,895,894.00,0.00,0,0,958,926,863,831,768,942,847,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5060,20240206,-82.33,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250219,131019,57,100.00,KONEX,,,N,N,N,N, ,N,894,-1,5,-0.11,1788,2,15.38,894,894,894,1029,761,895,894.00,0.00,0,0,958,926,863,831,768,942,847,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5060,20240206,-82.33,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250219,121018,57,100.00,KONEX,,,N,N,N,N, ,N,894,-1,5,-0.11,1788,2,15.38,894,894,894,1029,761,895,894.00,0.00,0,0,958,926,863,831,768,942,847,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5060,20240206,-82.33,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250219,111019,57,100.00,KONEX,,,N,N,N,N, ,N,895,0,3,0.00,0,0,0.00,0,0,0,1029,761,895,0.00,0.00,0,0,958,926,863,831,768,942,847,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5060,20240206,-82.31,450,20240820,98.89,1100,-18.64,20250102,762,17.45,20250214,4990,-82.06,20240222,450,98.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250219,101020,57,100.00,KONEX,,,N,N,N,N, ,N,895,0,3,0.00,0,0,0.00,0,0,0,1029,761,895,0.00,0.00,0,0,958,926,863,831,768,942,847,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5060,20240206,-82.31,450,20240820,98.89,1100,-18.64,20250102,762,17.45,20250214,4990,-82.06,20240222,450,98.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250219,091021,57,100.00,KONEX,,,N,N,N,N, ,N,895,0,3,0.00,0,0,0.00,0,0,0,1029,761,895,0.00,0.00,0,0,958,926,863,831,768,942,847,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5060,20240206,-82.31,450,20240820,98.89,1100,-18.64,20250102,762,17.45,20250214,4990,-82.06,20240222,450,98.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250218,161016,57,100.00,KONEX,,,N,N,N,N, ,N,895,-1,5,-0.11,10685,13,1.01,800,895,800,1030,762,896,821.92,0.00,0,0,985,940,851,806,717,963,829,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5060,20240206,-82.31,450,20240820,98.89,1100,-18.64,20250102,762,17.45,20250214,4990,-82.06,20240222,450,98.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250218,151018,57,100.00,KONEX,,,N,N,N,N, ,N,895,-1,5,-0.11,10685,13,1.01,800,895,800,1030,762,896,821.92,0.00,0,0,985,940,851,806,717,963,829,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5060,20240206,-82.31,450,20240820,98.89,1100,-18.64,20250102,762,17.45,20250214,4990,-82.06,20240222,450,98.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250218,141019,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,985,940,851,806,717,963,829,10,134,500,530,1,1,2033332,18,-2.70,1.27,12,0.00,-332.00,705.00,5060,20240206,-82.29,450,20240820,99.11,1100,-18.55,20250102,762,17.59,20250214,4990,-82.04,20240222,450,99.11,20240820,0.00,N,236030,500,10 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 161019 57 100.00 KONEX N N N N N 894 -1 5 -0.11 1788 2 15.38 894 894 894 1029 761 895 894.00 0.00 0 0 958 926 863 831 768 942 847 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5060 20240206 -82.33 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
3 20250219 151022 57 100.00 KONEX N N N N N 894 -1 5 -0.11 1788 2 15.38 894 894 894 1029 761 895 894.00 0.00 0 0 958 926 863 831 768 942 847 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5060 20240206 -82.33 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
4 20250219 141018 57 100.00 KONEX N N N N N 894 -1 5 -0.11 1788 2 15.38 894 894 894 1029 761 895 894.00 0.00 0 0 958 926 863 831 768 942 847 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5060 20240206 -82.33 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
5 20250219 131019 57 100.00 KONEX N N N N N 894 -1 5 -0.11 1788 2 15.38 894 894 894 1029 761 895 894.00 0.00 0 0 958 926 863 831 768 942 847 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5060 20240206 -82.33 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
6 20250219 121018 57 100.00 KONEX N N N N N 894 -1 5 -0.11 1788 2 15.38 894 894 894 1029 761 895 894.00 0.00 0 0 958 926 863 831 768 942 847 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5060 20240206 -82.33 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
7 20250219 111019 57 100.00 KONEX N N N N N 895 0 3 0.00 0 0 0.00 0 0 0 1029 761 895 0.00 0.00 0 0 958 926 863 831 768 942 847 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5060 20240206 -82.31 450 20240820 98.89 1100 -18.64 20250102 762 17.45 20250214 4990 -82.06 20240222 450 98.89 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
8 20250219 101020 57 100.00 KONEX N N N N N 895 0 3 0.00 0 0 0.00 0 0 0 1029 761 895 0.00 0.00 0 0 958 926 863 831 768 942 847 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5060 20240206 -82.31 450 20240820 98.89 1100 -18.64 20250102 762 17.45 20250214 4990 -82.06 20240222 450 98.89 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
9 20250219 091021 57 100.00 KONEX N N N N N 895 0 3 0.00 0 0 0.00 0 0 0 1029 761 895 0.00 0.00 0 0 958 926 863 831 768 942 847 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5060 20240206 -82.31 450 20240820 98.89 1100 -18.64 20250102 762 17.45 20250214 4990 -82.06 20240222 450 98.89 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
10 20250218 161016 57 100.00 KONEX N N N N N 895 -1 5 -0.11 10685 13 1.01 800 895 800 1030 762 896 821.92 0.00 0 0 985 940 851 806 717 963 829 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5060 20240206 -82.31 450 20240820 98.89 1100 -18.64 20250102 762 17.45 20250214 4990 -82.06 20240222 450 98.89 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
11 20250218 151018 57 100.00 KONEX N N N N N 895 -1 5 -0.11 10685 13 1.01 800 895 800 1030 762 896 821.92 0.00 0 0 985 940 851 806 717 963 829 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5060 20240206 -82.31 450 20240820 98.89 1100 -18.64 20250102 762 17.45 20250214 4990 -82.06 20240222 450 98.89 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
12 20250218 141019 57 100.00 KONEX N N N N N 896 0 3 0.00 0 0 0.00 0 0 0 1030 762 896 0.00 0.00 0 0 985 940 851 806 717 963 829 10 134 500 530 1 1 2033332 18 -2.70 1.27 12 0.00 -332.00 705.00 5060 20240206 -82.29 450 20240820 99.11 1100 -18.55 20250102 762 17.59 20250214 4990 -82.04 20240222 450 99.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N