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
351020/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
20250219,161206,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7900,0,3,0.00,1549800,202,100.00,7670,7900,7670,9080,6720,7900,7672.28,0.00,0,0,8113,8006,7793,7686,7473,8060,7740,3,1180,100,4890,10,1,2075000,164,22.07,4.36,12,0.01,358.00,1814.00,7900,20250218,0.00,4250,20240830,85.88,7900,0.00,20250218,6400,23.44,20250122,7900,0.00,20250218,4250,85.88,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250219,151210,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7900,0,3,0.00,1549800,202,100.00,7670,7900,7670,9080,6720,7900,7672.28,0.00,0,0,8113,8006,7793,7686,7473,8060,7740,3,1180,100,4890,10,1,2075000,164,22.07,4.36,12,0.01,358.00,1814.00,7900,20250218,0.00,4250,20240830,85.88,7900,0.00,20250218,6400,23.44,20250122,7900,0.00,20250218,4250,85.88,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250219,141205,57,100.00,KONEX,,,N,N,N,N, ,N,7900,0,3,0.00,0,0,0.00,0,0,0,9080,6720,7900,0.00,0.00,0,0,8113,8006,7793,7686,7473,8060,7740,3,1180,100,4890,10,1,2075000,164,22.07,4.36,12,0.00,358.00,1814.00,7900,20250218,0.00,4250,20240830,85.88,7900,0.00,20250218,6400,23.44,20250122,7900,0.00,20250218,4250,85.88,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250219,131206,57,100.00,KONEX,,,N,N,N,N, ,N,7900,0,3,0.00,0,0,0.00,0,0,0,9080,6720,7900,0.00,0.00,0,0,8113,8006,7793,7686,7473,8060,7740,3,1180,100,4890,10,1,2075000,164,22.07,4.36,12,0.00,358.00,1814.00,7900,20250218,0.00,4250,20240830,85.88,7900,0.00,20250218,6400,23.44,20250122,7900,0.00,20250218,4250,85.88,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250219,121206,57,100.00,KONEX,,,N,N,N,N, ,N,7900,0,3,0.00,0,0,0.00,0,0,0,9080,6720,7900,0.00,0.00,0,0,8113,8006,7793,7686,7473,8060,7740,3,1180,100,4890,10,1,2075000,164,22.07,4.36,12,0.00,358.00,1814.00,7900,20250218,0.00,4250,20240830,85.88,7900,0.00,20250218,6400,23.44,20250122,7900,0.00,20250218,4250,85.88,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250219,111207,57,100.00,KONEX,,,N,N,N,N, ,N,7900,0,3,0.00,0,0,0.00,0,0,0,9080,6720,7900,0.00,0.00,0,0,8113,8006,7793,7686,7473,8060,7740,3,1180,100,4890,10,1,2075000,164,22.07,4.36,12,0.00,358.00,1814.00,7900,20250218,0.00,4250,20240830,85.88,7900,0.00,20250218,6400,23.44,20250122,7900,0.00,20250218,4250,85.88,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250219,101207,57,100.00,KONEX,,,N,N,N,N, ,N,7900,0,3,0.00,0,0,0.00,0,0,0,9080,6720,7900,0.00,0.00,0,0,8113,8006,7793,7686,7473,8060,7740,3,1180,100,4890,10,1,2075000,164,22.07,4.36,12,0.00,358.00,1814.00,7900,20250218,0.00,4250,20240830,85.88,7900,0.00,20250218,6400,23.44,20250122,7900,0.00,20250218,4250,85.88,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250219,091208,57,100.00,KONEX,,,N,N,N,N, ,N,7900,0,3,0.00,0,0,0.00,0,0,0,9080,6720,7900,0.00,0.00,0,0,8113,8006,7793,7686,7473,8060,7740,3,1180,100,4890,10,1,2075000,164,22.07,4.36,12,0.00,358.00,1814.00,7900,20250218,0.00,4250,20240830,85.88,7900,0.00,20250218,6400,23.44,20250122,7900,0.00,20250218,4250,85.88,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250218,161201,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7900,100,2,1.28,1531800,202,100.00,7580,7900,7580,8970,6630,7800,7583.17,0.00,0,0,8080,7940,7660,7520,7240,8010,7590,3,1170,100,4830,10,1,2075000,164,22.07,4.36,12,0.01,358.00,1814.00,7900,20250218,0.00,4250,20240830,85.88,7900,0.00,20250218,6400,23.44,20250122,7900,0.00,20250218,4250,85.88,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250218,151203,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7900,100,2,1.28,1531800,202,100.00,7580,7900,7580,8970,6630,7800,7583.17,0.00,0,0,8080,7940,7660,7520,7240,8010,7590,3,1170,100,4830,10,1,2075000,164,22.07,4.36,12,0.01,358.00,1814.00,7900,20250218,0.00,4250,20240830,85.88,7900,0.00,20250218,6400,23.44,20250122,7900,0.00,20250218,4250,85.88,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250218,141205,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,8970,6630,7800,0.00,0.00,0,0,8080,7940,7660,7520,7240,8010,7590,3,1170,100,4830,10,1,2075000,162,21.79,4.30,12,0.00,358.00,1814.00,7800,20250213,0.00,4250,20240830,83.53,7800,0.00,20250213,6400,21.88,20250122,7800,0.00,20250213,4250,83.53,20240830,0.00,N,351020,100,2 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 161206 57 100.00 KONEX 신고가 N N N N N 7900 0 3 0.00 1549800 202 100.00 7670 7900 7670 9080 6720 7900 7672.28 0.00 0 0 8113 8006 7793 7686 7473 8060 7740 3 1180 100 4890 10 1 2075000 164 22.07 4.36 12 0.01 358.00 1814.00 7900 20250218 0.00 4250 20240830 85.88 7900 0.00 20250218 6400 23.44 20250122 7900 0.00 20250218 4250 85.88 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
3 20250219 151210 57 100.00 KONEX 신고가 N N N N N 7900 0 3 0.00 1549800 202 100.00 7670 7900 7670 9080 6720 7900 7672.28 0.00 0 0 8113 8006 7793 7686 7473 8060 7740 3 1180 100 4890 10 1 2075000 164 22.07 4.36 12 0.01 358.00 1814.00 7900 20250218 0.00 4250 20240830 85.88 7900 0.00 20250218 6400 23.44 20250122 7900 0.00 20250218 4250 85.88 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
4 20250219 141205 57 100.00 KONEX N N N N N 7900 0 3 0.00 0 0 0.00 0 0 0 9080 6720 7900 0.00 0.00 0 0 8113 8006 7793 7686 7473 8060 7740 3 1180 100 4890 10 1 2075000 164 22.07 4.36 12 0.00 358.00 1814.00 7900 20250218 0.00 4250 20240830 85.88 7900 0.00 20250218 6400 23.44 20250122 7900 0.00 20250218 4250 85.88 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
5 20250219 131206 57 100.00 KONEX N N N N N 7900 0 3 0.00 0 0 0.00 0 0 0 9080 6720 7900 0.00 0.00 0 0 8113 8006 7793 7686 7473 8060 7740 3 1180 100 4890 10 1 2075000 164 22.07 4.36 12 0.00 358.00 1814.00 7900 20250218 0.00 4250 20240830 85.88 7900 0.00 20250218 6400 23.44 20250122 7900 0.00 20250218 4250 85.88 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
6 20250219 121206 57 100.00 KONEX N N N N N 7900 0 3 0.00 0 0 0.00 0 0 0 9080 6720 7900 0.00 0.00 0 0 8113 8006 7793 7686 7473 8060 7740 3 1180 100 4890 10 1 2075000 164 22.07 4.36 12 0.00 358.00 1814.00 7900 20250218 0.00 4250 20240830 85.88 7900 0.00 20250218 6400 23.44 20250122 7900 0.00 20250218 4250 85.88 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
7 20250219 111207 57 100.00 KONEX N N N N N 7900 0 3 0.00 0 0 0.00 0 0 0 9080 6720 7900 0.00 0.00 0 0 8113 8006 7793 7686 7473 8060 7740 3 1180 100 4890 10 1 2075000 164 22.07 4.36 12 0.00 358.00 1814.00 7900 20250218 0.00 4250 20240830 85.88 7900 0.00 20250218 6400 23.44 20250122 7900 0.00 20250218 4250 85.88 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
8 20250219 101207 57 100.00 KONEX N N N N N 7900 0 3 0.00 0 0 0.00 0 0 0 9080 6720 7900 0.00 0.00 0 0 8113 8006 7793 7686 7473 8060 7740 3 1180 100 4890 10 1 2075000 164 22.07 4.36 12 0.00 358.00 1814.00 7900 20250218 0.00 4250 20240830 85.88 7900 0.00 20250218 6400 23.44 20250122 7900 0.00 20250218 4250 85.88 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
9 20250219 091208 57 100.00 KONEX N N N N N 7900 0 3 0.00 0 0 0.00 0 0 0 9080 6720 7900 0.00 0.00 0 0 8113 8006 7793 7686 7473 8060 7740 3 1180 100 4890 10 1 2075000 164 22.07 4.36 12 0.00 358.00 1814.00 7900 20250218 0.00 4250 20240830 85.88 7900 0.00 20250218 6400 23.44 20250122 7900 0.00 20250218 4250 85.88 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
10 20250218 161201 57 100.00 KONEX 신고가 N N N N N 7900 100 2 1.28 1531800 202 100.00 7580 7900 7580 8970 6630 7800 7583.17 0.00 0 0 8080 7940 7660 7520 7240 8010 7590 3 1170 100 4830 10 1 2075000 164 22.07 4.36 12 0.01 358.00 1814.00 7900 20250218 0.00 4250 20240830 85.88 7900 0.00 20250218 6400 23.44 20250122 7900 0.00 20250218 4250 85.88 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
11 20250218 151203 57 100.00 KONEX 신고가 N N N N N 7900 100 2 1.28 1531800 202 100.00 7580 7900 7580 8970 6630 7800 7583.17 0.00 0 0 8080 7940 7660 7520 7240 8010 7590 3 1170 100 4830 10 1 2075000 164 22.07 4.36 12 0.01 358.00 1814.00 7900 20250218 0.00 4250 20240830 85.88 7900 0.00 20250218 6400 23.44 20250122 7900 0.00 20250218 4250 85.88 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
12 20250218 141205 57 100.00 KONEX N N N N N 7800 0 3 0.00 0 0 0.00 0 0 0 8970 6630 7800 0.00 0.00 0 0 8080 7940 7660 7520 7240 8010 7590 3 1170 100 4830 10 1 2075000 162 21.79 4.30 12 0.00 358.00 1814.00 7800 20250213 0.00 4250 20240830 83.53 7800 0.00 20250213 6400 21.88 20250122 7800 0.00 20250213 4250 83.53 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N