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
318660/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
20250219,161141,57,100.00,KONEX,,,N,N,N,N, ,N,4795,15,2,0.31,23195,5,11.90,4500,4795,4500,5490,4065,4780,4639.00,0.00,0,0,4780,4780,4780,4780,4780,4780,4780,11,710,500,2860,5,1,2152101,103,23.50,6.86,12,0.00,204.00,699.00,6800,20241031,-29.49,1410,20240228,240.07,5000,-4.10,20250103,3900,22.95,20250123,6800,-29.49,20241031,1410,240.07,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250219,151145,57,100.00,KONEX,,,N,N,N,N, ,N,4795,15,2,0.31,23195,5,11.90,4500,4795,4500,5490,4065,4780,4639.00,0.00,0,0,4780,4780,4780,4780,4780,4780,4780,11,710,500,2860,5,1,2152101,103,23.50,6.86,12,0.00,204.00,699.00,6800,20241031,-29.49,1410,20240228,240.07,5000,-4.10,20250103,3900,22.95,20250123,6800,-29.49,20241031,1410,240.07,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250219,141141,57,100.00,KONEX,,,N,N,N,N, ,N,4795,15,2,0.31,23195,5,11.90,4500,4795,4500,5490,4065,4780,4639.00,0.00,0,0,4780,4780,4780,4780,4780,4780,4780,11,710,500,2860,5,1,2152101,103,23.50,6.86,12,0.00,204.00,699.00,6800,20241031,-29.49,1410,20240228,240.07,5000,-4.10,20250103,3900,22.95,20250123,6800,-29.49,20241031,1410,240.07,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250219,131142,57,100.00,KONEX,,,N,N,N,N, ,N,4795,15,2,0.31,23195,5,11.90,4500,4795,4500,5490,4065,4780,4639.00,0.00,0,0,4780,4780,4780,4780,4780,4780,4780,11,710,500,2860,5,1,2152101,103,23.50,6.86,12,0.00,204.00,699.00,6800,20241031,-29.49,1410,20240228,240.07,5000,-4.10,20250103,3900,22.95,20250123,6800,-29.49,20241031,1410,240.07,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250219,121142,57,100.00,KONEX,,,N,N,N,N, ,N,4795,15,2,0.31,23195,5,11.90,4500,4795,4500,5490,4065,4780,4639.00,0.00,0,0,4780,4780,4780,4780,4780,4780,4780,11,710,500,2860,5,1,2152101,103,23.50,6.86,12,0.00,204.00,699.00,6800,20241031,-29.49,1410,20240228,240.07,5000,-4.10,20250103,3900,22.95,20250123,6800,-29.49,20241031,1410,240.07,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250219,111142,57,100.00,KONEX,,,N,N,N,N, ,N,4795,15,2,0.31,23195,5,11.90,4500,4795,4500,5490,4065,4780,4639.00,0.00,0,0,4780,4780,4780,4780,4780,4780,4780,11,710,500,2860,5,1,2152101,103,23.50,6.86,12,0.00,204.00,699.00,6800,20241031,-29.49,1410,20240228,240.07,5000,-4.10,20250103,3900,22.95,20250123,6800,-29.49,20241031,1410,240.07,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250219,101142,57,100.00,KONEX,,,N,N,N,N, ,N,4780,0,3,0.00,0,0,0.00,0,0,0,5490,4065,4780,0.00,0.00,0,0,4780,4780,4780,4780,4780,4780,4780,11,710,500,2860,5,1,2152101,103,23.43,6.84,12,0.00,204.00,699.00,6800,20241031,-29.71,1410,20240228,239.01,5000,-4.40,20250103,3900,22.56,20250123,6800,-29.71,20241031,1410,239.01,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250219,091144,57,100.00,KONEX,,,N,N,N,N, ,N,4780,0,3,0.00,0,0,0.00,0,0,0,5490,4065,4780,0.00,0.00,0,0,4780,4780,4780,4780,4780,4780,4780,11,710,500,2860,5,1,2152101,103,23.43,6.84,12,0.00,204.00,699.00,6800,20241031,-29.71,1410,20240228,239.01,5000,-4.40,20250103,3900,22.56,20250123,6800,-29.71,20241031,1410,239.01,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250218,161137,57,100.00,KONEX,,,N,N,N,N, ,N,4780,-10,5,-0.21,200760,42,2100.00,4780,4780,4780,5500,4075,4790,4780.00,0.00,0,0,4983,4886,4693,4596,4403,4935,4645,11,710,500,2870,5,1,2152101,103,23.43,6.84,12,0.00,204.00,699.00,6800,20241031,-29.71,1410,20240228,239.01,5000,-4.40,20250103,3900,22.56,20250123,6800,-29.71,20241031,1410,239.01,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250218,151139,57,100.00,KONEX,,,N,N,N,N, ,N,4780,-10,5,-0.21,200760,42,2100.00,4780,4780,4780,5500,4075,4790,4780.00,0.00,0,0,4983,4886,4693,4596,4403,4935,4645,11,710,500,2870,5,1,2152101,103,23.43,6.84,12,0.00,204.00,699.00,6800,20241031,-29.71,1410,20240228,239.01,5000,-4.40,20250103,3900,22.56,20250123,6800,-29.71,20241031,1410,239.01,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250218,141141,57,100.00,KONEX,,,N,N,N,N, ,N,4780,-10,5,-0.21,200760,42,2100.00,4780,4780,4780,5500,4075,4790,4780.00,0.00,0,0,4983,4886,4693,4596,4403,4935,4645,11,710,500,2870,5,1,2152101,103,23.43,6.84,12,0.00,204.00,699.00,6800,20241031,-29.71,1410,20240228,239.01,5000,-4.40,20250103,3900,22.56,20250123,6800,-29.71,20241031,1410,239.01,20240228,0.00,N,318660,500,10 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 161141 57 100.00 KONEX N N N N N 4795 15 2 0.31 23195 5 11.90 4500 4795 4500 5490 4065 4780 4639.00 0.00 0 0 4780 4780 4780 4780 4780 4780 4780 11 710 500 2860 5 1 2152101 103 23.50 6.86 12 0.00 204.00 699.00 6800 20241031 -29.49 1410 20240228 240.07 5000 -4.10 20250103 3900 22.95 20250123 6800 -29.49 20241031 1410 240.07 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
3 20250219 151145 57 100.00 KONEX N N N N N 4795 15 2 0.31 23195 5 11.90 4500 4795 4500 5490 4065 4780 4639.00 0.00 0 0 4780 4780 4780 4780 4780 4780 4780 11 710 500 2860 5 1 2152101 103 23.50 6.86 12 0.00 204.00 699.00 6800 20241031 -29.49 1410 20240228 240.07 5000 -4.10 20250103 3900 22.95 20250123 6800 -29.49 20241031 1410 240.07 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
4 20250219 141141 57 100.00 KONEX N N N N N 4795 15 2 0.31 23195 5 11.90 4500 4795 4500 5490 4065 4780 4639.00 0.00 0 0 4780 4780 4780 4780 4780 4780 4780 11 710 500 2860 5 1 2152101 103 23.50 6.86 12 0.00 204.00 699.00 6800 20241031 -29.49 1410 20240228 240.07 5000 -4.10 20250103 3900 22.95 20250123 6800 -29.49 20241031 1410 240.07 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
5 20250219 131142 57 100.00 KONEX N N N N N 4795 15 2 0.31 23195 5 11.90 4500 4795 4500 5490 4065 4780 4639.00 0.00 0 0 4780 4780 4780 4780 4780 4780 4780 11 710 500 2860 5 1 2152101 103 23.50 6.86 12 0.00 204.00 699.00 6800 20241031 -29.49 1410 20240228 240.07 5000 -4.10 20250103 3900 22.95 20250123 6800 -29.49 20241031 1410 240.07 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
6 20250219 121142 57 100.00 KONEX N N N N N 4795 15 2 0.31 23195 5 11.90 4500 4795 4500 5490 4065 4780 4639.00 0.00 0 0 4780 4780 4780 4780 4780 4780 4780 11 710 500 2860 5 1 2152101 103 23.50 6.86 12 0.00 204.00 699.00 6800 20241031 -29.49 1410 20240228 240.07 5000 -4.10 20250103 3900 22.95 20250123 6800 -29.49 20241031 1410 240.07 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
7 20250219 111142 57 100.00 KONEX N N N N N 4795 15 2 0.31 23195 5 11.90 4500 4795 4500 5490 4065 4780 4639.00 0.00 0 0 4780 4780 4780 4780 4780 4780 4780 11 710 500 2860 5 1 2152101 103 23.50 6.86 12 0.00 204.00 699.00 6800 20241031 -29.49 1410 20240228 240.07 5000 -4.10 20250103 3900 22.95 20250123 6800 -29.49 20241031 1410 240.07 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
8 20250219 101142 57 100.00 KONEX N N N N N 4780 0 3 0.00 0 0 0.00 0 0 0 5490 4065 4780 0.00 0.00 0 0 4780 4780 4780 4780 4780 4780 4780 11 710 500 2860 5 1 2152101 103 23.43 6.84 12 0.00 204.00 699.00 6800 20241031 -29.71 1410 20240228 239.01 5000 -4.40 20250103 3900 22.56 20250123 6800 -29.71 20241031 1410 239.01 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
9 20250219 091144 57 100.00 KONEX N N N N N 4780 0 3 0.00 0 0 0.00 0 0 0 5490 4065 4780 0.00 0.00 0 0 4780 4780 4780 4780 4780 4780 4780 11 710 500 2860 5 1 2152101 103 23.43 6.84 12 0.00 204.00 699.00 6800 20241031 -29.71 1410 20240228 239.01 5000 -4.40 20250103 3900 22.56 20250123 6800 -29.71 20241031 1410 239.01 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
10 20250218 161137 57 100.00 KONEX N N N N N 4780 -10 5 -0.21 200760 42 2100.00 4780 4780 4780 5500 4075 4790 4780.00 0.00 0 0 4983 4886 4693 4596 4403 4935 4645 11 710 500 2870 5 1 2152101 103 23.43 6.84 12 0.00 204.00 699.00 6800 20241031 -29.71 1410 20240228 239.01 5000 -4.40 20250103 3900 22.56 20250123 6800 -29.71 20241031 1410 239.01 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
11 20250218 151139 57 100.00 KONEX N N N N N 4780 -10 5 -0.21 200760 42 2100.00 4780 4780 4780 5500 4075 4790 4780.00 0.00 0 0 4983 4886 4693 4596 4403 4935 4645 11 710 500 2870 5 1 2152101 103 23.43 6.84 12 0.00 204.00 699.00 6800 20241031 -29.71 1410 20240228 239.01 5000 -4.40 20250103 3900 22.56 20250123 6800 -29.71 20241031 1410 239.01 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
12 20250218 141141 57 100.00 KONEX N N N N N 4780 -10 5 -0.21 200760 42 2100.00 4780 4780 4780 5500 4075 4790 4780.00 0.00 0 0 4983 4886 4693 4596 4403 4935 4645 11 710 500 2870 5 1 2152101 103 23.43 6.84 12 0.00 204.00 699.00 6800 20241031 -29.71 1410 20240228 239.01 5000 -4.40 20250103 3900 22.56 20250123 6800 -29.71 20241031 1410 239.01 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N