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
244880/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,2095,-5,5,-0.24,12570,6,600.00,2095,2095,2095,2415,1785,2100,2095.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,25,315,500,1340,5,1,5020000,105,2.85,0.50,12,0.00,736.00,4203.00,3590,20240329,-41.64,1530,20241219,36.93,2100,-0.24,20250218,1650,26.97,20250115,3590,-41.64,20240329,1530,36.93,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250219,151032,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,25,315,500,1340,5,1,5020000,105,2.85,0.50,12,0.00,736.00,4203.00,3590,20240329,-41.50,1530,20241219,37.25,2100,0.00,20250218,1650,27.27,20250115,3590,-41.50,20240329,1530,37.25,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250219,141028,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,25,315,500,1340,5,1,5020000,105,2.85,0.50,12,0.00,736.00,4203.00,3590,20240329,-41.50,1530,20241219,37.25,2100,0.00,20250218,1650,27.27,20250115,3590,-41.50,20240329,1530,37.25,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250219,131029,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,25,315,500,1340,5,1,5020000,105,2.85,0.50,12,0.00,736.00,4203.00,3590,20240329,-41.50,1530,20241219,37.25,2100,0.00,20250218,1650,27.27,20250115,3590,-41.50,20240329,1530,37.25,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250219,121028,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,25,315,500,1340,5,1,5020000,105,2.85,0.50,12,0.00,736.00,4203.00,3590,20240329,-41.50,1530,20241219,37.25,2100,0.00,20250218,1650,27.27,20250115,3590,-41.50,20240329,1530,37.25,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250219,111029,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,25,315,500,1340,5,1,5020000,105,2.85,0.50,12,0.00,736.00,4203.00,3590,20240329,-41.50,1530,20241219,37.25,2100,0.00,20250218,1650,27.27,20250115,3590,-41.50,20240329,1530,37.25,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250219,101030,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,25,315,500,1340,5,1,5020000,105,2.85,0.50,12,0.00,736.00,4203.00,3590,20240329,-41.50,1530,20241219,37.25,2100,0.00,20250218,1650,27.27,20250115,3590,-41.50,20240329,1530,37.25,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250219,091030,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,25,315,500,1340,5,1,5020000,105,2.85,0.50,12,0.00,736.00,4203.00,3590,20240329,-41.50,1530,20241219,37.25,2100,0.00,20250218,1650,27.27,20250115,3590,-41.50,20240329,1530,37.25,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250218,161025,57,100.00,KONEX,,,N,N,N,N, ,N,2100,5,2,0.24,2100,1,0.14,2100,2100,2100,2405,1785,2095,2100.00,0.00,0,0,2163,2129,2061,2027,1959,2146,2044,25,310,500,1340,5,1,5020000,105,2.85,0.50,12,0.00,736.00,4203.00,3590,20240329,-41.50,1530,20241219,37.25,2100,0.00,20250218,1650,27.27,20250115,3590,-41.50,20240329,1530,37.25,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250218,151027,57,100.00,KONEX,,,N,N,N,N, ,N,2100,5,2,0.24,2100,1,0.14,2100,2100,2100,2405,1785,2095,2100.00,0.00,0,0,2163,2129,2061,2027,1959,2146,2044,25,310,500,1340,5,1,5020000,105,2.85,0.50,12,0.00,736.00,4203.00,3590,20240329,-41.50,1530,20241219,37.25,2100,0.00,20250218,1650,27.27,20250115,3590,-41.50,20240329,1530,37.25,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250218,141028,57,100.00,KONEX,,,N,N,N,N, ,N,2100,5,2,0.24,2100,1,0.14,2100,2100,2100,2405,1785,2095,2100.00,0.00,0,0,2163,2129,2061,2027,1959,2146,2044,25,310,500,1340,5,1,5020000,105,2.85,0.50,12,0.00,736.00,4203.00,3590,20240329,-41.50,1530,20241219,37.25,2100,0.00,20250218,1650,27.27,20250115,3590,-41.50,20240329,1530,37.25,20241219,0.00,N,244880,500,25 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 2095 -5 5 -0.24 12570 6 600.00 2095 2095 2095 2415 1785 2100 2095.00 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 25 315 500 1340 5 1 5020000 105 2.85 0.50 12 0.00 736.00 4203.00 3590 20240329 -41.64 1530 20241219 36.93 2100 -0.24 20250218 1650 26.97 20250115 3590 -41.64 20240329 1530 36.93 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
3 20250219 151032 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 25 315 500 1340 5 1 5020000 105 2.85 0.50 12 0.00 736.00 4203.00 3590 20240329 -41.50 1530 20241219 37.25 2100 0.00 20250218 1650 27.27 20250115 3590 -41.50 20240329 1530 37.25 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
4 20250219 141028 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 25 315 500 1340 5 1 5020000 105 2.85 0.50 12 0.00 736.00 4203.00 3590 20240329 -41.50 1530 20241219 37.25 2100 0.00 20250218 1650 27.27 20250115 3590 -41.50 20240329 1530 37.25 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
5 20250219 131029 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 25 315 500 1340 5 1 5020000 105 2.85 0.50 12 0.00 736.00 4203.00 3590 20240329 -41.50 1530 20241219 37.25 2100 0.00 20250218 1650 27.27 20250115 3590 -41.50 20240329 1530 37.25 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
6 20250219 121028 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 25 315 500 1340 5 1 5020000 105 2.85 0.50 12 0.00 736.00 4203.00 3590 20240329 -41.50 1530 20241219 37.25 2100 0.00 20250218 1650 27.27 20250115 3590 -41.50 20240329 1530 37.25 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
7 20250219 111029 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 25 315 500 1340 5 1 5020000 105 2.85 0.50 12 0.00 736.00 4203.00 3590 20240329 -41.50 1530 20241219 37.25 2100 0.00 20250218 1650 27.27 20250115 3590 -41.50 20240329 1530 37.25 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
8 20250219 101030 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 25 315 500 1340 5 1 5020000 105 2.85 0.50 12 0.00 736.00 4203.00 3590 20240329 -41.50 1530 20241219 37.25 2100 0.00 20250218 1650 27.27 20250115 3590 -41.50 20240329 1530 37.25 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
9 20250219 091030 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 25 315 500 1340 5 1 5020000 105 2.85 0.50 12 0.00 736.00 4203.00 3590 20240329 -41.50 1530 20241219 37.25 2100 0.00 20250218 1650 27.27 20250115 3590 -41.50 20240329 1530 37.25 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
10 20250218 161025 57 100.00 KONEX N N N N N 2100 5 2 0.24 2100 1 0.14 2100 2100 2100 2405 1785 2095 2100.00 0.00 0 0 2163 2129 2061 2027 1959 2146 2044 25 310 500 1340 5 1 5020000 105 2.85 0.50 12 0.00 736.00 4203.00 3590 20240329 -41.50 1530 20241219 37.25 2100 0.00 20250218 1650 27.27 20250115 3590 -41.50 20240329 1530 37.25 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
11 20250218 151027 57 100.00 KONEX N N N N N 2100 5 2 0.24 2100 1 0.14 2100 2100 2100 2405 1785 2095 2100.00 0.00 0 0 2163 2129 2061 2027 1959 2146 2044 25 310 500 1340 5 1 5020000 105 2.85 0.50 12 0.00 736.00 4203.00 3590 20240329 -41.50 1530 20241219 37.25 2100 0.00 20250218 1650 27.27 20250115 3590 -41.50 20240329 1530 37.25 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
12 20250218 141028 57 100.00 KONEX N N N N N 2100 5 2 0.24 2100 1 0.14 2100 2100 2100 2405 1785 2095 2100.00 0.00 0 0 2163 2129 2061 2027 1959 2146 2044 25 310 500 1340 5 1 5020000 105 2.85 0.50 12 0.00 736.00 4203.00 3590 20240329 -41.50 1530 20241219 37.25 2100 0.00 20250218 1650 27.27 20250115 3590 -41.50 20240329 1530 37.25 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N