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
243870/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
20250219,161028,57,100.00,KONEX,,,N,N,N,N, ,N,9800,-110,5,-1.11,792970,80,0.00,9990,9990,9800,11390,8430,9910,9912.12,0.00,0,0,9910,9910,9910,9910,9910,9910,9910,14,1480,500,6540,10,1,2892631,283,2.73,1.06,12,0.00,3585.00,9278.00,15500,20240221,-36.77,6590,20241004,48.71,10500,-6.67,20250217,7510,30.49,20250106,15500,-36.77,20240221,6590,48.71,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250219,151031,57,100.00,KONEX,,,N,N,N,N, ,N,9800,-110,5,-1.11,792970,80,0.00,9990,9990,9800,11390,8430,9910,9912.12,0.00,0,0,9910,9910,9910,9910,9910,9910,9910,14,1480,500,6540,10,1,2892631,283,2.73,1.06,12,0.00,3585.00,9278.00,15500,20240221,-36.77,6590,20241004,48.71,10500,-6.67,20250217,7510,30.49,20250106,15500,-36.77,20240221,6590,48.71,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250219,141027,57,100.00,KONEX,,,N,N,N,N, ,N,9990,80,2,0.81,39960,4,0.00,9990,9990,9990,11390,8430,9910,9990.00,0.00,0,0,9910,9910,9910,9910,9910,9910,9910,14,1480,500,6540,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.55,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,15500,-35.55,20240221,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250219,131028,57,100.00,KONEX,,,N,N,N,N, ,N,9990,80,2,0.81,39960,4,0.00,9990,9990,9990,11390,8430,9910,9990.00,0.00,0,0,9910,9910,9910,9910,9910,9910,9910,14,1480,500,6540,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.55,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,15500,-35.55,20240221,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250219,121028,57,100.00,KONEX,,,N,N,N,N, ,N,9990,80,2,0.81,9990,1,0.00,9990,9990,9990,11390,8430,9910,9990.00,0.00,0,0,9910,9910,9910,9910,9910,9910,9910,14,1480,500,6540,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.55,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,15500,-35.55,20240221,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250219,111029,57,100.00,KONEX,,,N,N,N,N, ,N,9910,0,3,0.00,0,0,0.00,0,0,0,11390,8430,9910,0.00,0.00,0,0,9910,9910,9910,9910,9910,9910,9910,14,1480,500,6540,10,1,2892631,287,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.06,6590,20241004,50.38,10500,-5.62,20250217,7510,31.96,20250106,15500,-36.06,20240221,6590,50.38,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250219,101029,57,100.00,KONEX,,,N,N,N,N, ,N,9910,0,3,0.00,0,0,0.00,0,0,0,11390,8430,9910,0.00,0.00,0,0,9910,9910,9910,9910,9910,9910,9910,14,1480,500,6540,10,1,2892631,287,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.06,6590,20241004,50.38,10500,-5.62,20250217,7510,31.96,20250106,15500,-36.06,20240221,6590,50.38,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250219,091030,57,100.00,KONEX,,,N,N,N,N, ,N,9910,0,3,0.00,0,0,0.00,0,0,0,11390,8430,9910,0.00,0.00,0,0,9910,9910,9910,9910,9910,9910,9910,14,1480,500,6540,10,1,2892631,287,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.06,6590,20241004,50.38,10500,-5.62,20250217,7510,31.96,20250106,15500,-36.06,20240221,6590,50.38,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250218,161025,57,100.00,KONEX,,,N,N,N,N, ,N,9910,10,2,0.10,0,0,0.00,0,0,0,11380,8420,9900,0.00,0.00,0,0,10700,10300,10100,9700,9500,10200,9600,14,1480,500,6530,10,1,2892631,287,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.06,6590,20241004,50.38,10500,-5.62,20250217,7510,31.96,20250106,15500,-36.06,20240221,6590,50.38,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250218,151027,57,100.00,KONEX,,,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,11380,8420,9900,0.00,0.00,0,0,10700,10300,10100,9700,9500,10200,9600,14,1480,500,6530,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,15500,-36.13,20240221,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250218,141028,57,100.00,KONEX,,,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,11380,8420,9900,0.00,0.00,0,0,10700,10300,10100,9700,9500,10200,9600,14,1480,500,6530,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,15500,-36.13,20240221,6590,50.23,20241004,0.00,N,243870,500,14 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 161028 57 100.00 KONEX N N N N N 9800 -110 5 -1.11 792970 80 0.00 9990 9990 9800 11390 8430 9910 9912.12 0.00 0 0 9910 9910 9910 9910 9910 9910 9910 14 1480 500 6540 10 1 2892631 283 2.73 1.06 12 0.00 3585.00 9278.00 15500 20240221 -36.77 6590 20241004 48.71 10500 -6.67 20250217 7510 30.49 20250106 15500 -36.77 20240221 6590 48.71 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
3 20250219 151031 57 100.00 KONEX N N N N N 9800 -110 5 -1.11 792970 80 0.00 9990 9990 9800 11390 8430 9910 9912.12 0.00 0 0 9910 9910 9910 9910 9910 9910 9910 14 1480 500 6540 10 1 2892631 283 2.73 1.06 12 0.00 3585.00 9278.00 15500 20240221 -36.77 6590 20241004 48.71 10500 -6.67 20250217 7510 30.49 20250106 15500 -36.77 20240221 6590 48.71 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
4 20250219 141027 57 100.00 KONEX N N N N N 9990 80 2 0.81 39960 4 0.00 9990 9990 9990 11390 8430 9910 9990.00 0.00 0 0 9910 9910 9910 9910 9910 9910 9910 14 1480 500 6540 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.55 6590 20241004 51.59 10500 -4.86 20250217 7510 33.02 20250106 15500 -35.55 20240221 6590 51.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
5 20250219 131028 57 100.00 KONEX N N N N N 9990 80 2 0.81 39960 4 0.00 9990 9990 9990 11390 8430 9910 9990.00 0.00 0 0 9910 9910 9910 9910 9910 9910 9910 14 1480 500 6540 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.55 6590 20241004 51.59 10500 -4.86 20250217 7510 33.02 20250106 15500 -35.55 20240221 6590 51.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
6 20250219 121028 57 100.00 KONEX N N N N N 9990 80 2 0.81 9990 1 0.00 9990 9990 9990 11390 8430 9910 9990.00 0.00 0 0 9910 9910 9910 9910 9910 9910 9910 14 1480 500 6540 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.55 6590 20241004 51.59 10500 -4.86 20250217 7510 33.02 20250106 15500 -35.55 20240221 6590 51.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
7 20250219 111029 57 100.00 KONEX N N N N N 9910 0 3 0.00 0 0 0.00 0 0 0 11390 8430 9910 0.00 0.00 0 0 9910 9910 9910 9910 9910 9910 9910 14 1480 500 6540 10 1 2892631 287 2.76 1.07 12 0.00 3585.00 9278.00 15500 20240221 -36.06 6590 20241004 50.38 10500 -5.62 20250217 7510 31.96 20250106 15500 -36.06 20240221 6590 50.38 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
8 20250219 101029 57 100.00 KONEX N N N N N 9910 0 3 0.00 0 0 0.00 0 0 0 11390 8430 9910 0.00 0.00 0 0 9910 9910 9910 9910 9910 9910 9910 14 1480 500 6540 10 1 2892631 287 2.76 1.07 12 0.00 3585.00 9278.00 15500 20240221 -36.06 6590 20241004 50.38 10500 -5.62 20250217 7510 31.96 20250106 15500 -36.06 20240221 6590 50.38 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
9 20250219 091030 57 100.00 KONEX N N N N N 9910 0 3 0.00 0 0 0.00 0 0 0 11390 8430 9910 0.00 0.00 0 0 9910 9910 9910 9910 9910 9910 9910 14 1480 500 6540 10 1 2892631 287 2.76 1.07 12 0.00 3585.00 9278.00 15500 20240221 -36.06 6590 20241004 50.38 10500 -5.62 20250217 7510 31.96 20250106 15500 -36.06 20240221 6590 50.38 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
10 20250218 161025 57 100.00 KONEX N N N N N 9910 10 2 0.10 0 0 0.00 0 0 0 11380 8420 9900 0.00 0.00 0 0 10700 10300 10100 9700 9500 10200 9600 14 1480 500 6530 10 1 2892631 287 2.76 1.07 12 0.00 3585.00 9278.00 15500 20240221 -36.06 6590 20241004 50.38 10500 -5.62 20250217 7510 31.96 20250106 15500 -36.06 20240221 6590 50.38 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
11 20250218 151027 57 100.00 KONEX N N N N N 9900 0 3 0.00 0 0 0.00 0 0 0 11380 8420 9900 0.00 0.00 0 0 10700 10300 10100 9700 9500 10200 9600 14 1480 500 6530 10 1 2892631 286 2.76 1.07 12 0.00 3585.00 9278.00 15500 20240221 -36.13 6590 20241004 50.23 10500 -5.71 20250217 7510 31.82 20250106 15500 -36.13 20240221 6590 50.23 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
12 20250218 141028 57 100.00 KONEX N N N N N 9900 0 3 0.00 0 0 0.00 0 0 0 11380 8420 9900 0.00 0.00 0 0 10700 10300 10100 9700 9500 10200 9600 14 1480 500 6530 10 1 2892631 286 2.76 1.07 12 0.00 3585.00 9278.00 15500 20240221 -36.13 6590 20241004 50.23 10500 -5.71 20250217 7510 31.82 20250106 15500 -36.13 20240221 6590 50.23 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N