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
476710/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
20250219,161348,57,100.00,KONEX,,,N,N,N,N, ,N,19230,-10,5,-0.05,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19240,-0.05,20250205,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250219,151353,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250219,141349,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250219,131349,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250219,121349,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250219,111350,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250219,101350,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250219,091352,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250218,161344,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250218,151345,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250218,141347,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 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 161348 57 100.00 KONEX N N N N N 19230 -10 5 -0.05 0 0 0.00 0 0 0 22100 16360 19240 0.00 0.00 0 0 19240 19240 19240 19240 19240 19240 19240 1 2860 100 11540 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19240 -0.05 20250205 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
3 20250219 151353 57 100.00 KONEX N N N N N 19240 0 3 0.00 0 0 0.00 0 0 0 22100 16360 19240 0.00 0.00 0 0 19240 19240 19240 19240 19240 19240 19240 1 2860 100 11540 10 1 1000000 192 15.53 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.62 8190 20241126 134.92 21000 -8.38 20250116 19240 0.00 20250205 37450 -48.62 20241107 8190 134.92 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
4 20250219 141349 57 100.00 KONEX N N N N N 19240 0 3 0.00 0 0 0.00 0 0 0 22100 16360 19240 0.00 0.00 0 0 19240 19240 19240 19240 19240 19240 19240 1 2860 100 11540 10 1 1000000 192 15.53 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.62 8190 20241126 134.92 21000 -8.38 20250116 19240 0.00 20250205 37450 -48.62 20241107 8190 134.92 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
5 20250219 131349 57 100.00 KONEX N N N N N 19240 0 3 0.00 0 0 0.00 0 0 0 22100 16360 19240 0.00 0.00 0 0 19240 19240 19240 19240 19240 19240 19240 1 2860 100 11540 10 1 1000000 192 15.53 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.62 8190 20241126 134.92 21000 -8.38 20250116 19240 0.00 20250205 37450 -48.62 20241107 8190 134.92 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
6 20250219 121349 57 100.00 KONEX N N N N N 19240 0 3 0.00 0 0 0.00 0 0 0 22100 16360 19240 0.00 0.00 0 0 19240 19240 19240 19240 19240 19240 19240 1 2860 100 11540 10 1 1000000 192 15.53 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.62 8190 20241126 134.92 21000 -8.38 20250116 19240 0.00 20250205 37450 -48.62 20241107 8190 134.92 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
7 20250219 111350 57 100.00 KONEX N N N N N 19240 0 3 0.00 0 0 0.00 0 0 0 22100 16360 19240 0.00 0.00 0 0 19240 19240 19240 19240 19240 19240 19240 1 2860 100 11540 10 1 1000000 192 15.53 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.62 8190 20241126 134.92 21000 -8.38 20250116 19240 0.00 20250205 37450 -48.62 20241107 8190 134.92 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
8 20250219 101350 57 100.00 KONEX N N N N N 19240 0 3 0.00 0 0 0.00 0 0 0 22100 16360 19240 0.00 0.00 0 0 19240 19240 19240 19240 19240 19240 19240 1 2860 100 11540 10 1 1000000 192 15.53 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.62 8190 20241126 134.92 21000 -8.38 20250116 19240 0.00 20250205 37450 -48.62 20241107 8190 134.92 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
9 20250219 091352 57 100.00 KONEX N N N N N 19240 0 3 0.00 0 0 0.00 0 0 0 22100 16360 19240 0.00 0.00 0 0 19240 19240 19240 19240 19240 19240 19240 1 2860 100 11540 10 1 1000000 192 15.53 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.62 8190 20241126 134.92 21000 -8.38 20250116 19240 0.00 20250205 37450 -48.62 20241107 8190 134.92 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
10 20250218 161344 57 100.00 KONEX N N N N N 19240 0 3 0.00 0 0 0.00 0 0 0 22100 16360 19240 0.00 0.00 0 0 19240 19240 19240 19240 19240 19240 19240 1 2860 100 11540 10 1 1000000 192 15.53 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.62 8190 20241126 134.92 21000 -8.38 20250116 19240 0.00 20250205 37450 -48.62 20241107 8190 134.92 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
11 20250218 151345 57 100.00 KONEX N N N N N 19240 0 3 0.00 0 0 0.00 0 0 0 22100 16360 19240 0.00 0.00 0 0 19240 19240 19240 19240 19240 19240 19240 1 2860 100 11540 10 1 1000000 192 15.53 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.62 8190 20241126 134.92 21000 -8.38 20250116 19240 0.00 20250205 37450 -48.62 20241107 8190 134.92 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
12 20250218 141347 57 100.00 KONEX N N N N N 19240 0 3 0.00 0 0 0.00 0 0 0 22100 16360 19240 0.00 0.00 0 0 19240 19240 19240 19240 19240 19240 19240 1 2860 100 11540 10 1 1000000 192 15.53 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.62 8190 20241126 134.92 21000 -8.38 20250116 19240 0.00 20250205 37450 -48.62 20241107 8190 134.92 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N