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
278990/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
20250219,161103,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,49700,11,52.38,4500,4700,4500,5520,4080,4800,4518.18,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,14500,20240214,-67.59,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,13200,-64.39,20240222,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250219,151106,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,49700,11,52.38,4500,4700,4500,5520,4080,4800,4518.18,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,14500,20240214,-67.59,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,13200,-64.39,20240222,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250219,141102,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,49700,11,52.38,4500,4700,4500,5520,4080,4800,4518.18,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,14500,20240214,-67.59,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,13200,-64.39,20240222,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250219,131103,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,49700,11,52.38,4500,4700,4500,5520,4080,4800,4518.18,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,14500,20240214,-67.59,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,13200,-64.39,20240222,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250219,121102,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,49700,11,52.38,4500,4700,4500,5520,4080,4800,4518.18,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,14500,20240214,-67.59,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,13200,-64.39,20240222,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250219,111103,57,100.00,KONEX,,,N,N,N,N, ,N,4500,-300,5,-6.25,45000,10,47.62,4500,4500,4500,5520,4080,4800,4500.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,218,5.87,0.70,12,0.00,766.00,6389.00,14500,20240214,-68.97,3555,20241224,26.58,5050,-10.89,20250214,4200,7.14,20250102,13200,-65.91,20240222,3555,26.58,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250219,101104,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,14500,20240214,-66.90,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,13200,-63.64,20240222,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250219,091105,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,14500,20240214,-66.90,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,13200,-63.64,20240222,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250218,161059,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-195,5,-3.90,97800,21,2.72,4700,4800,4600,5740,4250,4995,4657.14,0.00,0,0,5265,5130,4865,4730,4465,5197,4797,24,745,500,3090,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,14500,20240214,-66.90,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,13200,-63.64,20240222,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250218,151101,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-195,5,-3.90,97800,21,2.72,4700,4800,4600,5740,4250,4995,4657.14,0.00,0,0,5265,5130,4865,4730,4465,5197,4797,24,745,500,3090,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,14500,20240214,-66.90,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,13200,-63.64,20240222,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250218,141102,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-195,5,-3.90,97800,21,2.72,4700,4800,4600,5740,4250,4995,4657.14,0.00,0,0,5265,5130,4865,4730,4465,5197,4797,24,745,500,3090,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,14500,20240214,-66.90,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,13200,-63.64,20240222,3555,35.02,20241224,0.00,N,278990,500,24 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 161103 57 100.00 KONEX N N N N N 4700 -100 5 -2.08 49700 11 52.38 4500 4700 4500 5520 4080 4800 4518.18 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 227 6.14 0.74 12 0.00 766.00 6389.00 14500 20240214 -67.59 3555 20241224 32.21 5050 -6.93 20250214 4200 11.90 20250102 13200 -64.39 20240222 3555 32.21 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
3 20250219 151106 57 100.00 KONEX N N N N N 4700 -100 5 -2.08 49700 11 52.38 4500 4700 4500 5520 4080 4800 4518.18 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 227 6.14 0.74 12 0.00 766.00 6389.00 14500 20240214 -67.59 3555 20241224 32.21 5050 -6.93 20250214 4200 11.90 20250102 13200 -64.39 20240222 3555 32.21 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
4 20250219 141102 57 100.00 KONEX N N N N N 4700 -100 5 -2.08 49700 11 52.38 4500 4700 4500 5520 4080 4800 4518.18 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 227 6.14 0.74 12 0.00 766.00 6389.00 14500 20240214 -67.59 3555 20241224 32.21 5050 -6.93 20250214 4200 11.90 20250102 13200 -64.39 20240222 3555 32.21 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
5 20250219 131103 57 100.00 KONEX N N N N N 4700 -100 5 -2.08 49700 11 52.38 4500 4700 4500 5520 4080 4800 4518.18 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 227 6.14 0.74 12 0.00 766.00 6389.00 14500 20240214 -67.59 3555 20241224 32.21 5050 -6.93 20250214 4200 11.90 20250102 13200 -64.39 20240222 3555 32.21 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
6 20250219 121102 57 100.00 KONEX N N N N N 4700 -100 5 -2.08 49700 11 52.38 4500 4700 4500 5520 4080 4800 4518.18 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 227 6.14 0.74 12 0.00 766.00 6389.00 14500 20240214 -67.59 3555 20241224 32.21 5050 -6.93 20250214 4200 11.90 20250102 13200 -64.39 20240222 3555 32.21 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
7 20250219 111103 57 100.00 KONEX N N N N N 4500 -300 5 -6.25 45000 10 47.62 4500 4500 4500 5520 4080 4800 4500.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 218 5.87 0.70 12 0.00 766.00 6389.00 14500 20240214 -68.97 3555 20241224 26.58 5050 -10.89 20250214 4200 7.14 20250102 13200 -65.91 20240222 3555 26.58 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
8 20250219 101104 57 100.00 KONEX N N N N N 4800 0 3 0.00 0 0 0.00 0 0 0 5520 4080 4800 0.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 232 6.27 0.75 12 0.00 766.00 6389.00 14500 20240214 -66.90 3555 20241224 35.02 5050 -4.95 20250214 4200 14.29 20250102 13200 -63.64 20240222 3555 35.02 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
9 20250219 091105 57 100.00 KONEX N N N N N 4800 0 3 0.00 0 0 0.00 0 0 0 5520 4080 4800 0.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 232 6.27 0.75 12 0.00 766.00 6389.00 14500 20240214 -66.90 3555 20241224 35.02 5050 -4.95 20250214 4200 14.29 20250102 13200 -63.64 20240222 3555 35.02 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
10 20250218 161059 57 100.00 KONEX N N N N N 4800 -195 5 -3.90 97800 21 2.72 4700 4800 4600 5740 4250 4995 4657.14 0.00 0 0 5265 5130 4865 4730 4465 5197 4797 24 745 500 3090 5 1 4836831 232 6.27 0.75 12 0.00 766.00 6389.00 14500 20240214 -66.90 3555 20241224 35.02 5050 -4.95 20250214 4200 14.29 20250102 13200 -63.64 20240222 3555 35.02 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
11 20250218 151101 57 100.00 KONEX N N N N N 4800 -195 5 -3.90 97800 21 2.72 4700 4800 4600 5740 4250 4995 4657.14 0.00 0 0 5265 5130 4865 4730 4465 5197 4797 24 745 500 3090 5 1 4836831 232 6.27 0.75 12 0.00 766.00 6389.00 14500 20240214 -66.90 3555 20241224 35.02 5050 -4.95 20250214 4200 14.29 20250102 13200 -63.64 20240222 3555 35.02 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
12 20250218 141102 57 100.00 KONEX N N N N N 4800 -195 5 -3.90 97800 21 2.72 4700 4800 4600 5740 4250 4995 4657.14 0.00 0 0 5265 5130 4865 4730 4465 5197 4797 24 745 500 3090 5 1 4836831 232 6.27 0.75 12 0.00 766.00 6389.00 14500 20240214 -66.90 3555 20241224 35.02 5050 -4.95 20250214 4200 14.29 20250102 13200 -63.64 20240222 3555 35.02 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N