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
403360/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
20250219,161244,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,9600,1,10.00,9600,9600,9600,11040,8160,9600,9600.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,17,1440,500,5950,10,1,3449454,331,80.00,6.52,12,0.00,120.00,1472.00,20000,20240329,-52.00,7800,20241202,23.08,11880,-19.19,20250211,8100,18.52,20250131,20000,-52.00,20240329,7800,23.08,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250219,151248,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,9600,1,10.00,9600,9600,9600,11040,8160,9600,9600.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,17,1440,500,5950,10,1,3449454,331,80.00,6.52,12,0.00,120.00,1472.00,20000,20240329,-52.00,7800,20241202,23.08,11880,-19.19,20250211,8100,18.52,20250131,20000,-52.00,20240329,7800,23.08,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250219,141244,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,9600,1,10.00,9600,9600,9600,11040,8160,9600,9600.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,17,1440,500,5950,10,1,3449454,331,80.00,6.52,12,0.00,120.00,1472.00,20000,20240329,-52.00,7800,20241202,23.08,11880,-19.19,20250211,8100,18.52,20250131,20000,-52.00,20240329,7800,23.08,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250219,131244,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,9600,1,10.00,9600,9600,9600,11040,8160,9600,9600.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,17,1440,500,5950,10,1,3449454,331,80.00,6.52,12,0.00,120.00,1472.00,20000,20240329,-52.00,7800,20241202,23.08,11880,-19.19,20250211,8100,18.52,20250131,20000,-52.00,20240329,7800,23.08,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250219,121245,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,17,1440,500,5950,10,1,3449454,331,80.00,6.52,12,0.00,120.00,1472.00,20000,20240329,-52.00,7800,20241202,23.08,11880,-19.19,20250211,8100,18.52,20250131,20000,-52.00,20240329,7800,23.08,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250219,111245,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,17,1440,500,5950,10,1,3449454,331,80.00,6.52,12,0.00,120.00,1472.00,20000,20240329,-52.00,7800,20241202,23.08,11880,-19.19,20250211,8100,18.52,20250131,20000,-52.00,20240329,7800,23.08,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250219,101245,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,17,1440,500,5950,10,1,3449454,331,80.00,6.52,12,0.00,120.00,1472.00,20000,20240329,-52.00,7800,20241202,23.08,11880,-19.19,20250211,8100,18.52,20250131,20000,-52.00,20240329,7800,23.08,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250219,091247,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,17,1440,500,5950,10,1,3449454,331,80.00,6.52,12,0.00,120.00,1472.00,20000,20240329,-52.00,7800,20241202,23.08,11880,-19.19,20250211,8100,18.52,20250131,20000,-52.00,20240329,7800,23.08,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250218,161240,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,96000,10,6.67,9600,9600,9600,11040,8160,9600,9600.00,0.00,0,0,9733,9666,9533,9466,9333,9700,9500,17,1440,500,5950,10,1,3449454,331,80.00,6.52,12,0.00,120.00,1472.00,20000,20240329,-52.00,7800,20241202,23.08,11880,-19.19,20250211,8100,18.52,20250131,20000,-52.00,20240329,7800,23.08,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250218,151242,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,96000,10,6.67,9600,9600,9600,11040,8160,9600,9600.00,0.00,0,0,9733,9666,9533,9466,9333,9700,9500,17,1440,500,5950,10,1,3449454,331,80.00,6.52,12,0.00,120.00,1472.00,20000,20240329,-52.00,7800,20241202,23.08,11880,-19.19,20250211,8100,18.52,20250131,20000,-52.00,20240329,7800,23.08,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250218,141243,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,96000,10,6.67,9600,9600,9600,11040,8160,9600,9600.00,0.00,0,0,9733,9666,9533,9466,9333,9700,9500,17,1440,500,5950,10,1,3449454,331,80.00,6.52,12,0.00,120.00,1472.00,20000,20240329,-52.00,7800,20241202,23.08,11880,-19.19,20250211,8100,18.52,20250131,20000,-52.00,20240329,7800,23.08,20241202,0.00,N,403360,500,17 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 161244 57 100.00 KONEX N N N N N 9600 0 3 0.00 9600 1 10.00 9600 9600 9600 11040 8160 9600 9600.00 0.00 0 0 9600 9600 9600 9600 9600 9600 9600 17 1440 500 5950 10 1 3449454 331 80.00 6.52 12 0.00 120.00 1472.00 20000 20240329 -52.00 7800 20241202 23.08 11880 -19.19 20250211 8100 18.52 20250131 20000 -52.00 20240329 7800 23.08 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
3 20250219 151248 57 100.00 KONEX N N N N N 9600 0 3 0.00 9600 1 10.00 9600 9600 9600 11040 8160 9600 9600.00 0.00 0 0 9600 9600 9600 9600 9600 9600 9600 17 1440 500 5950 10 1 3449454 331 80.00 6.52 12 0.00 120.00 1472.00 20000 20240329 -52.00 7800 20241202 23.08 11880 -19.19 20250211 8100 18.52 20250131 20000 -52.00 20240329 7800 23.08 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
4 20250219 141244 57 100.00 KONEX N N N N N 9600 0 3 0.00 9600 1 10.00 9600 9600 9600 11040 8160 9600 9600.00 0.00 0 0 9600 9600 9600 9600 9600 9600 9600 17 1440 500 5950 10 1 3449454 331 80.00 6.52 12 0.00 120.00 1472.00 20000 20240329 -52.00 7800 20241202 23.08 11880 -19.19 20250211 8100 18.52 20250131 20000 -52.00 20240329 7800 23.08 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
5 20250219 131244 57 100.00 KONEX N N N N N 9600 0 3 0.00 9600 1 10.00 9600 9600 9600 11040 8160 9600 9600.00 0.00 0 0 9600 9600 9600 9600 9600 9600 9600 17 1440 500 5950 10 1 3449454 331 80.00 6.52 12 0.00 120.00 1472.00 20000 20240329 -52.00 7800 20241202 23.08 11880 -19.19 20250211 8100 18.52 20250131 20000 -52.00 20240329 7800 23.08 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
6 20250219 121245 57 100.00 KONEX N N N N N 9600 0 3 0.00 0 0 0.00 0 0 0 11040 8160 9600 0.00 0.00 0 0 9600 9600 9600 9600 9600 9600 9600 17 1440 500 5950 10 1 3449454 331 80.00 6.52 12 0.00 120.00 1472.00 20000 20240329 -52.00 7800 20241202 23.08 11880 -19.19 20250211 8100 18.52 20250131 20000 -52.00 20240329 7800 23.08 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
7 20250219 111245 57 100.00 KONEX N N N N N 9600 0 3 0.00 0 0 0.00 0 0 0 11040 8160 9600 0.00 0.00 0 0 9600 9600 9600 9600 9600 9600 9600 17 1440 500 5950 10 1 3449454 331 80.00 6.52 12 0.00 120.00 1472.00 20000 20240329 -52.00 7800 20241202 23.08 11880 -19.19 20250211 8100 18.52 20250131 20000 -52.00 20240329 7800 23.08 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
8 20250219 101245 57 100.00 KONEX N N N N N 9600 0 3 0.00 0 0 0.00 0 0 0 11040 8160 9600 0.00 0.00 0 0 9600 9600 9600 9600 9600 9600 9600 17 1440 500 5950 10 1 3449454 331 80.00 6.52 12 0.00 120.00 1472.00 20000 20240329 -52.00 7800 20241202 23.08 11880 -19.19 20250211 8100 18.52 20250131 20000 -52.00 20240329 7800 23.08 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
9 20250219 091247 57 100.00 KONEX N N N N N 9600 0 3 0.00 0 0 0.00 0 0 0 11040 8160 9600 0.00 0.00 0 0 9600 9600 9600 9600 9600 9600 9600 17 1440 500 5950 10 1 3449454 331 80.00 6.52 12 0.00 120.00 1472.00 20000 20240329 -52.00 7800 20241202 23.08 11880 -19.19 20250211 8100 18.52 20250131 20000 -52.00 20240329 7800 23.08 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
10 20250218 161240 57 100.00 KONEX N N N N N 9600 0 3 0.00 96000 10 6.67 9600 9600 9600 11040 8160 9600 9600.00 0.00 0 0 9733 9666 9533 9466 9333 9700 9500 17 1440 500 5950 10 1 3449454 331 80.00 6.52 12 0.00 120.00 1472.00 20000 20240329 -52.00 7800 20241202 23.08 11880 -19.19 20250211 8100 18.52 20250131 20000 -52.00 20240329 7800 23.08 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
11 20250218 151242 57 100.00 KONEX N N N N N 9600 0 3 0.00 96000 10 6.67 9600 9600 9600 11040 8160 9600 9600.00 0.00 0 0 9733 9666 9533 9466 9333 9700 9500 17 1440 500 5950 10 1 3449454 331 80.00 6.52 12 0.00 120.00 1472.00 20000 20240329 -52.00 7800 20241202 23.08 11880 -19.19 20250211 8100 18.52 20250131 20000 -52.00 20240329 7800 23.08 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
12 20250218 141243 57 100.00 KONEX N N N N N 9600 0 3 0.00 96000 10 6.67 9600 9600 9600 11040 8160 9600 9600.00 0.00 0 0 9733 9666 9533 9466 9333 9700 9500 17 1440 500 5950 10 1 3449454 331 80.00 6.52 12 0.00 120.00 1472.00 20000 20240329 -52.00 7800 20241202 23.08 11880 -19.19 20250211 8100 18.52 20250131 20000 -52.00 20240329 7800 23.08 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N