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
456700/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
20250219,161327,57,100.00,KONEX,,,N,N,N,N, ,N,17800,-200,5,-1.11,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,160,28.08,0.95,12,0.00,634.00,18785.00,25000,20240206,-28.80,18000,20250206,-1.11,18800,-5.32,20250102,18000,-1.11,20250206,25000,-28.80,20240219,18000,-1.11,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250219,151332,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240206,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250219,141328,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240206,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250219,131328,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240206,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250219,121328,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240206,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250219,111329,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240206,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250219,101329,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240206,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250219,091331,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240206,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250218,161323,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240205,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250218,151325,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240205,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250218,141327,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240205,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240219,18000,0.00,20250206,0.00,N,456700,500,4 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 161327 57 100.00 KONEX N N N N N 17800 -200 5 -1.11 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 160 28.08 0.95 12 0.00 634.00 18785.00 25000 20240206 -28.80 18000 20250206 -1.11 18800 -5.32 20250102 18000 -1.11 20250206 25000 -28.80 20240219 18000 -1.11 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
3 20250219 151332 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240206 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
4 20250219 141328 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240206 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
5 20250219 131328 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240206 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
6 20250219 121328 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240206 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
7 20250219 111329 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240206 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
8 20250219 101329 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240206 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
9 20250219 091331 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240206 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
10 20250218 161323 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240205 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
11 20250218 151325 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240205 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N
12 20250218 141327 57 100.00 KONEX N N N N N 18000 0 3 0.00 0 0 0.00 0 0 0 20700 15300 18000 0.00 0.00 0 0 18000 18000 18000 18000 18000 18000 18000 5 2700 500 12240 10 1 900000 162 28.39 0.96 12 0.00 634.00 18785.00 25000 20240205 -28.00 18000 20250206 0.00 18800 -4.26 20250102 18000 0.00 20250206 25000 -28.00 20240219 18000 0.00 20250206 0.00 N 456700 500 4 억 0 N N 0 N 00 N