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
257990/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
20250219,161040,57,100.00,KONEX,,,N,N,N,N, ,N,4800,5,2,0.10,4800,1,0.06,4800,4800,4800,5510,4080,4795,4800.00,0.00,0,0,4831,4812,4781,4762,4731,4820,4770,29,715,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250219,151044,57,100.00,KONEX,,,N,N,N,N, ,N,4800,5,2,0.10,4800,1,0.06,4800,4800,4800,5510,4080,4795,4800.00,0.00,0,0,4831,4812,4781,4762,4731,4820,4770,29,715,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250219,141039,57,100.00,KONEX,,,N,N,N,N, ,N,4800,5,2,0.10,4800,1,0.06,4800,4800,4800,5510,4080,4795,4800.00,0.00,0,0,4831,4812,4781,4762,4731,4820,4770,29,715,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250219,131040,57,100.00,KONEX,,,N,N,N,N, ,N,4800,5,2,0.10,4800,1,0.06,4800,4800,4800,5510,4080,4795,4800.00,0.00,0,0,4831,4812,4781,4762,4731,4820,4770,29,715,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250219,121040,57,100.00,KONEX,,,N,N,N,N, ,N,4800,5,2,0.10,4800,1,0.06,4800,4800,4800,5510,4080,4795,4800.00,0.00,0,0,4831,4812,4781,4762,4731,4820,4770,29,715,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250219,111041,57,100.00,KONEX,,,N,N,N,N, ,N,4800,5,2,0.10,4800,1,0.06,4800,4800,4800,5510,4080,4795,4800.00,0.00,0,0,4831,4812,4781,4762,4731,4820,4770,29,715,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250219,101041,57,100.00,KONEX,,,N,N,N,N, ,N,4800,5,2,0.10,4800,1,0.06,4800,4800,4800,5510,4080,4795,4800.00,0.00,0,0,4831,4812,4781,4762,4731,4820,4770,29,715,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250219,091042,57,100.00,KONEX,,,N,N,N,N, ,N,4795,0,3,0.00,0,0,0.00,0,0,0,5510,4080,4795,0.00,0.00,0,0,4831,4812,4781,4762,4731,4820,4770,29,715,500,3260,5,1,5891392,282,16.77,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.33,4200,20240402,14.17,5000,-4.10,20250108,4515,6.20,20250106,5800,-17.33,20240814,4200,14.17,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250218,161037,57,100.00,KONEX,,,N,N,N,N, ,N,4795,95,2,2.02,7921985,1658,1049.37,4795,4800,4750,5400,3995,4700,4778.04,0.00,0,0,4890,4795,4705,4610,4520,4750,4565,29,700,500,3190,5,1,5891392,282,16.77,1.55,12,0.03,286.00,3092.00,5800,20240814,-17.33,4200,20240402,14.17,5000,-4.10,20250108,4515,6.20,20250106,5800,-17.33,20240814,4200,14.17,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250218,151039,57,100.00,KONEX,,,N,N,N,N, ,N,4795,95,2,2.02,7921985,1658,1049.37,4795,4800,4750,5400,3995,4700,4778.04,0.00,0,0,4890,4795,4705,4610,4520,4750,4565,29,700,500,3190,5,1,5891392,282,16.77,1.55,12,0.03,286.00,3092.00,5800,20240814,-17.33,4200,20240402,14.17,5000,-4.10,20250108,4515,6.20,20250106,5800,-17.33,20240814,4200,14.17,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250218,141040,57,100.00,KONEX,,,N,N,N,N, ,N,4790,90,2,1.91,7241800,1516,959.49,4795,4800,4750,5400,3995,4700,4776.91,0.00,0,0,4890,4795,4705,4610,4520,4750,4565,29,700,500,3190,5,1,5891392,282,16.75,1.55,12,0.03,286.00,3092.00,5800,20240814,-17.41,4200,20240402,14.05,5000,-4.20,20250108,4515,6.09,20250106,5800,-17.41,20240814,4200,14.05,20240402,0.00,N,257990,500,29 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 161040 57 100.00 KONEX N N N N N 4800 5 2 0.10 4800 1 0.06 4800 4800 4800 5510 4080 4795 4800.00 0.00 0 0 4831 4812 4781 4762 4731 4820 4770 29 715 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
3 20250219 151044 57 100.00 KONEX N N N N N 4800 5 2 0.10 4800 1 0.06 4800 4800 4800 5510 4080 4795 4800.00 0.00 0 0 4831 4812 4781 4762 4731 4820 4770 29 715 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
4 20250219 141039 57 100.00 KONEX N N N N N 4800 5 2 0.10 4800 1 0.06 4800 4800 4800 5510 4080 4795 4800.00 0.00 0 0 4831 4812 4781 4762 4731 4820 4770 29 715 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
5 20250219 131040 57 100.00 KONEX N N N N N 4800 5 2 0.10 4800 1 0.06 4800 4800 4800 5510 4080 4795 4800.00 0.00 0 0 4831 4812 4781 4762 4731 4820 4770 29 715 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
6 20250219 121040 57 100.00 KONEX N N N N N 4800 5 2 0.10 4800 1 0.06 4800 4800 4800 5510 4080 4795 4800.00 0.00 0 0 4831 4812 4781 4762 4731 4820 4770 29 715 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
7 20250219 111041 57 100.00 KONEX N N N N N 4800 5 2 0.10 4800 1 0.06 4800 4800 4800 5510 4080 4795 4800.00 0.00 0 0 4831 4812 4781 4762 4731 4820 4770 29 715 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
8 20250219 101041 57 100.00 KONEX N N N N N 4800 5 2 0.10 4800 1 0.06 4800 4800 4800 5510 4080 4795 4800.00 0.00 0 0 4831 4812 4781 4762 4731 4820 4770 29 715 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5000 -4.00 20250108 4515 6.31 20250106 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
9 20250219 091042 57 100.00 KONEX N N N N N 4795 0 3 0.00 0 0 0.00 0 0 0 5510 4080 4795 0.00 0.00 0 0 4831 4812 4781 4762 4731 4820 4770 29 715 500 3260 5 1 5891392 282 16.77 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.33 4200 20240402 14.17 5000 -4.10 20250108 4515 6.20 20250106 5800 -17.33 20240814 4200 14.17 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
10 20250218 161037 57 100.00 KONEX N N N N N 4795 95 2 2.02 7921985 1658 1049.37 4795 4800 4750 5400 3995 4700 4778.04 0.00 0 0 4890 4795 4705 4610 4520 4750 4565 29 700 500 3190 5 1 5891392 282 16.77 1.55 12 0.03 286.00 3092.00 5800 20240814 -17.33 4200 20240402 14.17 5000 -4.10 20250108 4515 6.20 20250106 5800 -17.33 20240814 4200 14.17 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
11 20250218 151039 57 100.00 KONEX N N N N N 4795 95 2 2.02 7921985 1658 1049.37 4795 4800 4750 5400 3995 4700 4778.04 0.00 0 0 4890 4795 4705 4610 4520 4750 4565 29 700 500 3190 5 1 5891392 282 16.77 1.55 12 0.03 286.00 3092.00 5800 20240814 -17.33 4200 20240402 14.17 5000 -4.10 20250108 4515 6.20 20250106 5800 -17.33 20240814 4200 14.17 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
12 20250218 141040 57 100.00 KONEX N N N N N 4790 90 2 1.91 7241800 1516 959.49 4795 4800 4750 5400 3995 4700 4776.91 0.00 0 0 4890 4795 4705 4610 4520 4750 4565 29 700 500 3190 5 1 5891392 282 16.75 1.55 12 0.03 286.00 3092.00 5800 20240814 -17.41 4200 20240402 14.05 5000 -4.20 20250108 4515 6.09 20250106 5800 -17.41 20240814 4200 14.05 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N