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
448780/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
20250219,161315,57,100.00,KONEX,,,N,N,N,N, ,N,2250,65,2,2.97,182700,83,8300.00,2185,2250,2180,2510,1860,2185,2201.20,0.00,0,0,2185,2185,2185,2185,2185,2185,2185,13,325,500,1310,5,1,2677680,60,51.14,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.64,1700,20241213,32.35,2330,-3.43,20250117,1760,27.84,20250212,2800,-19.64,20240531,1700,32.35,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250219,151319,57,100.00,KONEX,,,N,N,N,N, ,N,2250,65,2,2.97,137700,63,6300.00,2185,2250,2180,2510,1860,2185,2185.71,0.00,0,0,2185,2185,2185,2185,2185,2185,2185,13,325,500,1310,5,1,2677680,60,51.14,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.64,1700,20241213,32.35,2330,-3.43,20250117,1760,27.84,20250212,2800,-19.64,20240531,1700,32.35,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250219,141315,57,100.00,KONEX,,,N,N,N,N, ,N,2250,65,2,2.97,137700,63,6300.00,2185,2250,2180,2510,1860,2185,2185.71,0.00,0,0,2185,2185,2185,2185,2185,2185,2185,13,325,500,1310,5,1,2677680,60,51.14,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.64,1700,20241213,32.35,2330,-3.43,20250117,1760,27.84,20250212,2800,-19.64,20240531,1700,32.35,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250219,131315,57,100.00,KONEX,,,N,N,N,N, ,N,2185,0,3,0.00,2185,1,100.00,2185,2185,2185,2510,1860,2185,2185.00,0.00,0,0,2185,2185,2185,2185,2185,2185,2185,13,325,500,1310,5,1,2677680,59,49.66,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.96,1700,20241213,28.53,2330,-6.22,20250117,1760,24.15,20250212,2800,-21.96,20240531,1700,28.53,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250219,121315,57,100.00,KONEX,,,N,N,N,N, ,N,2185,0,3,0.00,2185,1,100.00,2185,2185,2185,2510,1860,2185,2185.00,0.00,0,0,2185,2185,2185,2185,2185,2185,2185,13,325,500,1310,5,1,2677680,59,49.66,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.96,1700,20241213,28.53,2330,-6.22,20250117,1760,24.15,20250212,2800,-21.96,20240531,1700,28.53,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250219,111316,57,100.00,KONEX,,,N,N,N,N, ,N,2185,0,3,0.00,2185,1,100.00,2185,2185,2185,2510,1860,2185,2185.00,0.00,0,0,2185,2185,2185,2185,2185,2185,2185,13,325,500,1310,5,1,2677680,59,49.66,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.96,1700,20241213,28.53,2330,-6.22,20250117,1760,24.15,20250212,2800,-21.96,20240531,1700,28.53,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250219,101317,57,100.00,KONEX,,,N,N,N,N, ,N,2185,0,3,0.00,2185,1,100.00,2185,2185,2185,2510,1860,2185,2185.00,0.00,0,0,2185,2185,2185,2185,2185,2185,2185,13,325,500,1310,5,1,2677680,59,49.66,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.96,1700,20241213,28.53,2330,-6.22,20250117,1760,24.15,20250212,2800,-21.96,20240531,1700,28.53,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250219,091318,57,100.00,KONEX,,,N,N,N,N, ,N,2185,0,3,0.00,2185,1,100.00,2185,2185,2185,2510,1860,2185,2185.00,0.00,0,0,2185,2185,2185,2185,2185,2185,2185,13,325,500,1310,5,1,2677680,59,49.66,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.96,1700,20241213,28.53,2330,-6.22,20250117,1760,24.15,20250212,2800,-21.96,20240531,1700,28.53,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250218,161311,57,100.00,KONEX,,,N,N,N,N, ,N,2185,0,3,0.00,2185,1,4.17,2185,2185,2185,2510,1860,2185,2185.00,0.00,0,0,2338,2261,2223,2146,2108,2242,2127,13,325,500,1310,5,1,2677680,59,49.66,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.96,1700,20241213,28.53,2330,-6.22,20250117,1760,24.15,20250212,2800,-21.96,20240531,1700,28.53,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250218,151312,57,100.00,KONEX,,,N,N,N,N, ,N,2185,0,3,0.00,2185,1,4.17,2185,2185,2185,2510,1860,2185,2185.00,0.00,0,0,2338,2261,2223,2146,2108,2242,2127,13,325,500,1310,5,1,2677680,59,49.66,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.96,1700,20241213,28.53,2330,-6.22,20250117,1760,24.15,20250212,2800,-21.96,20240531,1700,28.53,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250218,141314,57,100.00,KONEX,,,N,N,N,N, ,N,2185,0,3,0.00,2185,1,4.17,2185,2185,2185,2510,1860,2185,2185.00,0.00,0,0,2338,2261,2223,2146,2108,2242,2127,13,325,500,1310,5,1,2677680,59,49.66,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.96,1700,20241213,28.53,2330,-6.22,20250117,1760,24.15,20250212,2800,-21.96,20240531,1700,28.53,20241213,0.00,N,448780,500,13 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 161315 57 100.00 KONEX N N N N N 2250 65 2 2.97 182700 83 8300.00 2185 2250 2180 2510 1860 2185 2201.20 0.00 0 0 2185 2185 2185 2185 2185 2185 2185 13 325 500 1310 5 1 2677680 60 51.14 0.72 12 0.00 44.00 3133.00 2800 20240531 -19.64 1700 20241213 32.35 2330 -3.43 20250117 1760 27.84 20250212 2800 -19.64 20240531 1700 32.35 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
3 20250219 151319 57 100.00 KONEX N N N N N 2250 65 2 2.97 137700 63 6300.00 2185 2250 2180 2510 1860 2185 2185.71 0.00 0 0 2185 2185 2185 2185 2185 2185 2185 13 325 500 1310 5 1 2677680 60 51.14 0.72 12 0.00 44.00 3133.00 2800 20240531 -19.64 1700 20241213 32.35 2330 -3.43 20250117 1760 27.84 20250212 2800 -19.64 20240531 1700 32.35 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
4 20250219 141315 57 100.00 KONEX N N N N N 2250 65 2 2.97 137700 63 6300.00 2185 2250 2180 2510 1860 2185 2185.71 0.00 0 0 2185 2185 2185 2185 2185 2185 2185 13 325 500 1310 5 1 2677680 60 51.14 0.72 12 0.00 44.00 3133.00 2800 20240531 -19.64 1700 20241213 32.35 2330 -3.43 20250117 1760 27.84 20250212 2800 -19.64 20240531 1700 32.35 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
5 20250219 131315 57 100.00 KONEX N N N N N 2185 0 3 0.00 2185 1 100.00 2185 2185 2185 2510 1860 2185 2185.00 0.00 0 0 2185 2185 2185 2185 2185 2185 2185 13 325 500 1310 5 1 2677680 59 49.66 0.70 12 0.00 44.00 3133.00 2800 20240531 -21.96 1700 20241213 28.53 2330 -6.22 20250117 1760 24.15 20250212 2800 -21.96 20240531 1700 28.53 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
6 20250219 121315 57 100.00 KONEX N N N N N 2185 0 3 0.00 2185 1 100.00 2185 2185 2185 2510 1860 2185 2185.00 0.00 0 0 2185 2185 2185 2185 2185 2185 2185 13 325 500 1310 5 1 2677680 59 49.66 0.70 12 0.00 44.00 3133.00 2800 20240531 -21.96 1700 20241213 28.53 2330 -6.22 20250117 1760 24.15 20250212 2800 -21.96 20240531 1700 28.53 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
7 20250219 111316 57 100.00 KONEX N N N N N 2185 0 3 0.00 2185 1 100.00 2185 2185 2185 2510 1860 2185 2185.00 0.00 0 0 2185 2185 2185 2185 2185 2185 2185 13 325 500 1310 5 1 2677680 59 49.66 0.70 12 0.00 44.00 3133.00 2800 20240531 -21.96 1700 20241213 28.53 2330 -6.22 20250117 1760 24.15 20250212 2800 -21.96 20240531 1700 28.53 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
8 20250219 101317 57 100.00 KONEX N N N N N 2185 0 3 0.00 2185 1 100.00 2185 2185 2185 2510 1860 2185 2185.00 0.00 0 0 2185 2185 2185 2185 2185 2185 2185 13 325 500 1310 5 1 2677680 59 49.66 0.70 12 0.00 44.00 3133.00 2800 20240531 -21.96 1700 20241213 28.53 2330 -6.22 20250117 1760 24.15 20250212 2800 -21.96 20240531 1700 28.53 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
9 20250219 091318 57 100.00 KONEX N N N N N 2185 0 3 0.00 2185 1 100.00 2185 2185 2185 2510 1860 2185 2185.00 0.00 0 0 2185 2185 2185 2185 2185 2185 2185 13 325 500 1310 5 1 2677680 59 49.66 0.70 12 0.00 44.00 3133.00 2800 20240531 -21.96 1700 20241213 28.53 2330 -6.22 20250117 1760 24.15 20250212 2800 -21.96 20240531 1700 28.53 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
10 20250218 161311 57 100.00 KONEX N N N N N 2185 0 3 0.00 2185 1 4.17 2185 2185 2185 2510 1860 2185 2185.00 0.00 0 0 2338 2261 2223 2146 2108 2242 2127 13 325 500 1310 5 1 2677680 59 49.66 0.70 12 0.00 44.00 3133.00 2800 20240531 -21.96 1700 20241213 28.53 2330 -6.22 20250117 1760 24.15 20250212 2800 -21.96 20240531 1700 28.53 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
11 20250218 151312 57 100.00 KONEX N N N N N 2185 0 3 0.00 2185 1 4.17 2185 2185 2185 2510 1860 2185 2185.00 0.00 0 0 2338 2261 2223 2146 2108 2242 2127 13 325 500 1310 5 1 2677680 59 49.66 0.70 12 0.00 44.00 3133.00 2800 20240531 -21.96 1700 20241213 28.53 2330 -6.22 20250117 1760 24.15 20250212 2800 -21.96 20240531 1700 28.53 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
12 20250218 141314 57 100.00 KONEX N N N N N 2185 0 3 0.00 2185 1 4.17 2185 2185 2185 2510 1860 2185 2185.00 0.00 0 0 2338 2261 2223 2146 2108 2242 2127 13 325 500 1310 5 1 2677680 59 49.66 0.70 12 0.00 44.00 3133.00 2800 20240531 -21.96 1700 20241213 28.53 2330 -6.22 20250117 1760 24.15 20250212 2800 -21.96 20240531 1700 28.53 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N