ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
302920/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
20250218,161122,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240219,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250218,151124,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240219,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250218,141125,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240219,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250218,131122,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240219,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250218,121125,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240219,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250218,111122,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240219,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250218,101122,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240219,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250218,091125,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240219,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250217,161122,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240219,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250217,151120,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240219,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250217,141118,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240219,4305,30.31,20240805,0.00,N,302920,500,22 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 20250218 161122 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240219 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
3 20250218 151124 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240219 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
4 20250218 141125 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240219 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
5 20250218 131122 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240219 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
6 20250218 121125 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240219 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
7 20250218 111122 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240219 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
8 20250218 101122 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240219 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
9 20250218 091125 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240219 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
10 20250217 161122 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240219 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
11 20250217 151120 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240219 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
12 20250217 141118 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240219 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N