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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
149010/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
20250220,160858,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,10089820,1301,246.87,7900,8000,7210,9200,6800,8000,7755.43,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,250,13.63,1.98,12,0.04,587.00,4040.00,9100,20240313,-12.09,4505,20241230,77.58,8000,0.00,20250211,4700,70.21,20250123,9100,-12.09,20240313,4505,77.58,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250220,150900,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-10,5,-0.12,9929920,1281,243.07,7900,7990,7210,9200,6800,8000,7751.69,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,249,13.61,1.98,12,0.04,587.00,4040.00,9100,20240313,-12.20,4505,20241230,77.36,8000,-0.12,20250211,4700,70.00,20250123,9100,-12.20,20240313,4505,77.36,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250220,140900,57,100.00,KONEX,,,N,N,N,N, ,N,7900,-100,5,-1.25,2659220,363,68.88,7900,7980,7210,9200,6800,8000,7325.67,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,246,13.46,1.96,12,0.01,587.00,4040.00,9100,20240313,-13.19,4505,20241230,75.36,8000,-1.25,20250211,4700,68.09,20250123,9100,-13.19,20240313,4505,75.36,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250220,130857,57,100.00,KONEX,,,N,N,N,N, ,N,7980,-20,5,-0.25,2497420,342,64.90,7900,7980,7210,9200,6800,8000,7302.40,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,249,13.59,1.98,12,0.01,587.00,4040.00,9100,20240313,-12.31,4505,20241230,77.14,8000,-0.25,20250211,4700,69.79,20250123,9100,-12.31,20240313,4505,77.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250220,120859,57,100.00,KONEX,,,N,N,N,N, ,N,7980,-20,5,-0.25,2497420,342,64.90,7900,7980,7210,9200,6800,8000,7302.40,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,249,13.59,1.98,12,0.01,587.00,4040.00,9100,20240313,-12.31,4505,20241230,77.14,8000,-0.25,20250211,4700,69.79,20250123,9100,-12.31,20240313,4505,77.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250220,110859,57,100.00,KONEX,,,N,N,N,N, ,N,7900,-100,5,-1.25,79000,10,1.90,7900,7900,7900,9200,6800,8000,7900.00,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,246,13.46,1.96,12,0.00,587.00,4040.00,9100,20240313,-13.19,4505,20241230,75.36,8000,-1.25,20250211,4700,68.09,20250123,9100,-13.19,20240313,4505,75.36,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250220,100858,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,250,13.63,1.98,12,0.00,587.00,4040.00,9100,20240313,-12.09,4505,20241230,77.58,8000,0.00,20250211,4700,70.21,20250123,9100,-12.09,20240313,4505,77.58,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250220,090902,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,250,13.63,1.98,12,0.00,587.00,4040.00,9100,20240313,-12.09,4505,20241230,77.58,8000,0.00,20250211,4700,70.21,20250123,9100,-12.09,20240313,4505,77.58,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250219,160855,57,100.00,KONEX,,,N,N,N,N, ,N,8000,300,2,3.90,4090900,527,52700.00,7800,8000,7700,8850,6550,7700,7762.62,0.00,0,0,7700,7700,7700,7700,7700,7700,7700,16,1150,500,4770,10,1,3120000,250,13.63,1.98,12,0.02,587.00,4040.00,9100,20240313,-12.09,4505,20241230,77.58,8000,0.00,20250211,4700,70.21,20250123,9100,-12.09,20240313,4505,77.58,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250219,150858,57,100.00,KONEX,,,N,N,N,N, ,N,7800,100,2,1.30,4082900,526,52600.00,7800,7800,7700,8850,6550,7700,7762.17,0.00,0,0,7700,7700,7700,7700,7700,7700,7700,16,1150,500,4770,10,1,3120000,243,13.29,1.93,12,0.02,587.00,4040.00,9100,20240313,-14.29,4505,20241230,73.14,8000,-2.50,20250211,4700,65.96,20250123,9100,-14.29,20240313,4505,73.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250219,140854,57,100.00,KONEX,,,N,N,N,N, ,N,7800,100,2,1.30,2340000,300,30000.00,7800,7800,7800,8850,6550,7700,7800.00,0.00,0,0,7700,7700,7700,7700,7700,7700,7700,16,1150,500,4770,10,1,3120000,243,13.29,1.93,12,0.01,587.00,4040.00,9100,20240313,-14.29,4505,20241230,73.14,8000,-2.50,20250211,4700,65.96,20250123,9100,-14.29,20240313,4505,73.14,20241230,0.00,N,149010,500,15 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 20250220 160858 57 100.00 KONEX N N N N N 8000 0 3 0.00 10089820 1301 246.87 7900 8000 7210 9200 6800 8000 7755.43 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 250 13.63 1.98 12 0.04 587.00 4040.00 9100 20240313 -12.09 4505 20241230 77.58 8000 0.00 20250211 4700 70.21 20250123 9100 -12.09 20240313 4505 77.58 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
3 20250220 150900 57 100.00 KONEX N N N N N 7990 -10 5 -0.12 9929920 1281 243.07 7900 7990 7210 9200 6800 8000 7751.69 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 249 13.61 1.98 12 0.04 587.00 4040.00 9100 20240313 -12.20 4505 20241230 77.36 8000 -0.12 20250211 4700 70.00 20250123 9100 -12.20 20240313 4505 77.36 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
4 20250220 140900 57 100.00 KONEX N N N N N 7900 -100 5 -1.25 2659220 363 68.88 7900 7980 7210 9200 6800 8000 7325.67 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 246 13.46 1.96 12 0.01 587.00 4040.00 9100 20240313 -13.19 4505 20241230 75.36 8000 -1.25 20250211 4700 68.09 20250123 9100 -13.19 20240313 4505 75.36 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
5 20250220 130857 57 100.00 KONEX N N N N N 7980 -20 5 -0.25 2497420 342 64.90 7900 7980 7210 9200 6800 8000 7302.40 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 249 13.59 1.98 12 0.01 587.00 4040.00 9100 20240313 -12.31 4505 20241230 77.14 8000 -0.25 20250211 4700 69.79 20250123 9100 -12.31 20240313 4505 77.14 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
6 20250220 120859 57 100.00 KONEX N N N N N 7980 -20 5 -0.25 2497420 342 64.90 7900 7980 7210 9200 6800 8000 7302.40 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 249 13.59 1.98 12 0.01 587.00 4040.00 9100 20240313 -12.31 4505 20241230 77.14 8000 -0.25 20250211 4700 69.79 20250123 9100 -12.31 20240313 4505 77.14 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
7 20250220 110859 57 100.00 KONEX N N N N N 7900 -100 5 -1.25 79000 10 1.90 7900 7900 7900 9200 6800 8000 7900.00 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 246 13.46 1.96 12 0.00 587.00 4040.00 9100 20240313 -13.19 4505 20241230 75.36 8000 -1.25 20250211 4700 68.09 20250123 9100 -13.19 20240313 4505 75.36 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
8 20250220 100858 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 250 13.63 1.98 12 0.00 587.00 4040.00 9100 20240313 -12.09 4505 20241230 77.58 8000 0.00 20250211 4700 70.21 20250123 9100 -12.09 20240313 4505 77.58 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
9 20250220 090902 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 250 13.63 1.98 12 0.00 587.00 4040.00 9100 20240313 -12.09 4505 20241230 77.58 8000 0.00 20250211 4700 70.21 20250123 9100 -12.09 20240313 4505 77.58 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
10 20250219 160855 57 100.00 KONEX N N N N N 8000 300 2 3.90 4090900 527 52700.00 7800 8000 7700 8850 6550 7700 7762.62 0.00 0 0 7700 7700 7700 7700 7700 7700 7700 16 1150 500 4770 10 1 3120000 250 13.63 1.98 12 0.02 587.00 4040.00 9100 20240313 -12.09 4505 20241230 77.58 8000 0.00 20250211 4700 70.21 20250123 9100 -12.09 20240313 4505 77.58 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
11 20250219 150858 57 100.00 KONEX N N N N N 7800 100 2 1.30 4082900 526 52600.00 7800 7800 7700 8850 6550 7700 7762.17 0.00 0 0 7700 7700 7700 7700 7700 7700 7700 16 1150 500 4770 10 1 3120000 243 13.29 1.93 12 0.02 587.00 4040.00 9100 20240313 -14.29 4505 20241230 73.14 8000 -2.50 20250211 4700 65.96 20250123 9100 -14.29 20240313 4505 73.14 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
12 20250219 140854 57 100.00 KONEX N N N N N 7800 100 2 1.30 2340000 300 30000.00 7800 7800 7800 8850 6550 7700 7800.00 0.00 0 0 7700 7700 7700 7700 7700 7700 7700 16 1150 500 4770 10 1 3120000 243 13.29 1.93 12 0.01 587.00 4040.00 9100 20240313 -14.29 4505 20241230 73.14 8000 -2.50 20250211 4700 65.96 20250123 9100 -14.29 20240313 4505 73.14 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N