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
052960/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
20250219,160535,57,100.00,KONEX,,,N,N,N,N, ,N,2590,-5,5,-0.19,605550,233,7766.67,2595,2600,2590,2980,2210,2595,2598.93,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.66,0.35,12,0.00,556.00,7470.00,4550,20240419,-43.08,2400,20250205,7.92,3300,-21.52,20250103,2400,7.92,20250205,4550,-43.08,20240419,2400,7.92,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250219,150537,57,100.00,KONEX,,,N,N,N,N, ,N,2590,-5,5,-0.19,605550,233,7766.67,2595,2600,2590,2980,2210,2595,2598.93,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.66,0.35,12,0.00,556.00,7470.00,4550,20240419,-43.08,2400,20250205,7.92,3300,-21.52,20250103,2400,7.92,20250205,4550,-43.08,20240419,2400,7.92,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250219,140534,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,553750,213,7100.00,2595,2600,2595,2980,2210,2595,2599.77,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.68,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.86,2400,20250205,8.33,3300,-21.21,20250103,2400,8.33,20250205,4550,-42.86,20240419,2400,8.33,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250219,130535,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,553750,213,7100.00,2595,2600,2595,2980,2210,2595,2599.77,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.68,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.86,2400,20250205,8.33,3300,-21.21,20250103,2400,8.33,20250205,4550,-42.86,20240419,2400,8.33,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250219,120535,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,553750,213,7100.00,2595,2600,2595,2980,2210,2595,2599.77,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.68,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.86,2400,20250205,8.33,3300,-21.21,20250103,2400,8.33,20250205,4550,-42.86,20240419,2400,8.33,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250219,110535,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,33750,13,433.33,2595,2600,2595,2980,2210,2595,2596.15,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.68,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.86,2400,20250205,8.33,3300,-21.21,20250103,2400,8.33,20250205,4550,-42.86,20240419,2400,8.33,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250219,100535,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,28550,11,366.67,2595,2600,2595,2980,2210,2595,2595.45,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.68,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.86,2400,20250205,8.33,3300,-21.21,20250103,2400,8.33,20250205,4550,-42.86,20240419,2400,8.33,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250219,090537,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,0,0,0.00,0,0,0,2980,2210,2595,0.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250218,160534,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,30.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250218,150534,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,30.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250218,140534,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,30.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 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 160535 57 100.00 KONEX N N N N N 2590 -5 5 -0.19 605550 233 7766.67 2595 2600 2590 2980 2210 2595 2598.93 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.66 0.35 12 0.00 556.00 7470.00 4550 20240419 -43.08 2400 20250205 7.92 3300 -21.52 20250103 2400 7.92 20250205 4550 -43.08 20240419 2400 7.92 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
3 20250219 150537 57 100.00 KONEX N N N N N 2590 -5 5 -0.19 605550 233 7766.67 2595 2600 2590 2980 2210 2595 2598.93 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.66 0.35 12 0.00 556.00 7470.00 4550 20240419 -43.08 2400 20250205 7.92 3300 -21.52 20250103 2400 7.92 20250205 4550 -43.08 20240419 2400 7.92 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
4 20250219 140534 57 100.00 KONEX N N N N N 2600 5 2 0.19 553750 213 7100.00 2595 2600 2595 2980 2210 2595 2599.77 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.68 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.86 2400 20250205 8.33 3300 -21.21 20250103 2400 8.33 20250205 4550 -42.86 20240419 2400 8.33 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
5 20250219 130535 57 100.00 KONEX N N N N N 2600 5 2 0.19 553750 213 7100.00 2595 2600 2595 2980 2210 2595 2599.77 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.68 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.86 2400 20250205 8.33 3300 -21.21 20250103 2400 8.33 20250205 4550 -42.86 20240419 2400 8.33 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
6 20250219 120535 57 100.00 KONEX N N N N N 2600 5 2 0.19 553750 213 7100.00 2595 2600 2595 2980 2210 2595 2599.77 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.68 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.86 2400 20250205 8.33 3300 -21.21 20250103 2400 8.33 20250205 4550 -42.86 20240419 2400 8.33 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
7 20250219 110535 57 100.00 KONEX N N N N N 2600 5 2 0.19 33750 13 433.33 2595 2600 2595 2980 2210 2595 2596.15 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.68 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.86 2400 20250205 8.33 3300 -21.21 20250103 2400 8.33 20250205 4550 -42.86 20240419 2400 8.33 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
8 20250219 100535 57 100.00 KONEX N N N N N 2600 5 2 0.19 28550 11 366.67 2595 2600 2595 2980 2210 2595 2595.45 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.68 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.86 2400 20250205 8.33 3300 -21.21 20250103 2400 8.33 20250205 4550 -42.86 20240419 2400 8.33 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
9 20250219 090537 57 100.00 KONEX N N N N N 2595 0 3 0.00 0 0 0.00 0 0 0 2980 2210 2595 0.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
10 20250218 160534 57 100.00 KONEX N N N N N 2595 0 3 0.00 7785 3 30.00 2595 2595 2595 2980 2210 2595 2595.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
11 20250218 150534 57 100.00 KONEX N N N N N 2595 0 3 0.00 7785 3 30.00 2595 2595 2595 2980 2210 2595 2595.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
12 20250218 140534 57 100.00 KONEX N N N N N 2595 0 3 0.00 7785 3 30.00 2595 2595 2595 2980 2210 2595 2595.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N