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
296520/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
20250219,161118,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250219,151122,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250219,141118,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250219,131118,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250219,121118,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250219,111119,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250219,101119,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250219,091121,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250218,161114,57,100.00,KONEX,신저가,,N,N,N,N, ,N,559,-98,4,-14.92,559,1,0.00,559,559,559,755,559,657,559.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250218,151116,57,100.00,KONEX,신저가,,N,N,N,N, ,N,559,-98,4,-14.92,559,1,0.00,559,559,559,755,559,657,559.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250218,141118,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 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 161118 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
3 20250219 151122 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
4 20250219 141118 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
5 20250219 131118 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
6 20250219 121118 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
7 20250219 111119 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
8 20250219 101119 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
9 20250219 091121 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
10 20250218 161114 57 100.00 KONEX 신저가 N N N N N 559 -98 4 -14.92 559 1 0.00 559 559 559 755 559 657 559.00 0.00 0 0 657 657 657 657 657 657 657 23 98 500 390 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
11 20250218 151116 57 100.00 KONEX 신저가 N N N N N 559 -98 4 -14.92 559 1 0.00 559 559 559 755 559 657 559.00 0.00 0 0 657 657 657 657 657 657 657 23 98 500 390 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
12 20250218 141118 57 100.00 KONEX N N N N N 657 0 3 0.00 0 0 0.00 0 0 0 755 559 657 0.00 0.00 0 0 657 657 657 657 657 657 657 23 98 500 390 1 1 4667008 31 -1.15 0.51 12 0.00 -573.00 1294.00 4345 20240227 -84.88 603 20241127 8.96 657 0.00 20250114 654 0.46 20250102 4345 -84.88 20240227 603 8.96 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N