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
390110/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
20250219,161239,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250219,151242,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250219,141239,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250219,131239,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250219,121239,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250219,111240,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250219,101240,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250219,091242,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250218,161234,57,100.00,KONEX,,,N,N,N,N, ,N,2095,-5,5,-0.24,2095,1,10.00,2095,2095,2095,2415,1785,2100,2095.00,0.00,0,0,2113,2106,2103,2096,2093,2105,2095,45,315,500,1260,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250218,151236,57,100.00,KONEX,,,N,N,N,N, ,N,2095,-5,5,-0.24,2095,1,10.00,2095,2095,2095,2415,1785,2100,2095.00,0.00,0,0,2113,2106,2103,2096,2093,2105,2095,45,315,500,1260,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250218,141238,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2113,2106,2103,2096,2093,2105,2095,45,315,500,1260,5,1,9087297,191,-5.71,7.22,12,0.00,-368.00,291.00,2125,20241128,-1.18,1016,20240422,106.69,2125,-1.18,20250205,1599,31.33,20250103,2125,-1.18,20241128,1016,106.69,20240422,0.00,N,390110,500,45 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 161239 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
3 20250219 151242 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
4 20250219 141239 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
5 20250219 131239 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
6 20250219 121239 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
7 20250219 111240 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
8 20250219 101240 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
9 20250219 091242 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
10 20250218 161234 57 100.00 KONEX N N N N N 2095 -5 5 -0.24 2095 1 10.00 2095 2095 2095 2415 1785 2100 2095.00 0.00 0 0 2113 2106 2103 2096 2093 2105 2095 45 315 500 1260 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
11 20250218 151236 57 100.00 KONEX N N N N N 2095 -5 5 -0.24 2095 1 10.00 2095 2095 2095 2415 1785 2100 2095.00 0.00 0 0 2113 2106 2103 2096 2093 2105 2095 45 315 500 1260 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
12 20250218 141238 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2113 2106 2103 2096 2093 2105 2095 45 315 500 1260 5 1 9087297 191 -5.71 7.22 12 0.00 -368.00 291.00 2125 20241128 -1.18 1016 20240422 106.69 2125 -1.18 20250205 1599 31.33 20250103 2125 -1.18 20241128 1016 106.69 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N