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
102950/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
20250219,160756,57,100.00,KONEX,,,N,N,N,N, ,N,2420,-30,5,-1.22,5589100,2334,152.95,2450,2470,2315,2815,2085,2450,2394.64,0.00,0,0,2563,2506,2458,2401,2353,2482,2377,69,365,500,1560,5,1,13121903,318,24.20,0.83,12,0.02,100.00,2927.00,4483,20240207,-46.02,2100,20250204,15.24,3095,-21.81,20250106,2100,15.24,20250204,4395,-44.94,20240927,2100,15.24,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250219,150758,57,100.00,KONEX,,,N,N,N,N, ,N,2430,-20,5,-0.82,5393050,2253,147.64,2450,2470,2315,2815,2085,2450,2393.72,0.00,0,0,2563,2506,2458,2401,2353,2482,2377,69,365,500,1560,5,1,13121903,319,24.30,0.83,12,0.02,100.00,2927.00,4483,20240207,-45.80,2100,20250204,15.71,3095,-21.49,20250106,2100,15.71,20250204,4395,-44.71,20240927,2100,15.71,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250219,140754,57,100.00,KONEX,,,N,N,N,N, ,N,2370,-80,5,-3.27,4938425,2064,135.26,2450,2470,2315,2815,2085,2450,2392.65,0.00,0,0,2563,2506,2458,2401,2353,2482,2377,69,365,500,1560,5,1,13121903,311,23.70,0.81,12,0.02,100.00,2927.00,4483,20240207,-47.13,2100,20250204,12.86,3095,-23.42,20250106,2100,12.86,20250204,4395,-46.08,20240927,2100,12.86,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250219,130755,57,100.00,KONEX,,,N,N,N,N, ,N,2440,-10,5,-0.41,4928830,2060,134.99,2450,2470,2315,2815,2085,2450,2392.64,0.00,0,0,2563,2506,2458,2401,2353,2482,2377,69,365,500,1560,5,1,13121903,320,24.40,0.83,12,0.02,100.00,2927.00,4483,20240207,-45.57,2100,20250204,16.19,3095,-21.16,20250106,2100,16.19,20250204,4395,-44.48,20240927,2100,16.19,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250219,120754,57,100.00,KONEX,,,N,N,N,N, ,N,2440,-10,5,-0.41,4919070,2056,134.73,2450,2470,2315,2815,2085,2450,2392.54,0.00,0,0,2563,2506,2458,2401,2353,2482,2377,69,365,500,1560,5,1,13121903,320,24.40,0.83,12,0.02,100.00,2927.00,4483,20240207,-45.57,2100,20250204,16.19,3095,-21.16,20250106,2100,16.19,20250204,4395,-44.48,20240927,2100,16.19,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250219,110755,57,100.00,KONEX,,,N,N,N,N, ,N,2470,20,2,0.82,2476115,1020,66.84,2450,2470,2425,2815,2085,2450,2427.56,0.00,0,0,2563,2506,2458,2401,2353,2482,2377,69,365,500,1560,5,1,13121903,324,24.70,0.84,12,0.01,100.00,2927.00,4483,20240207,-44.90,2100,20250204,17.62,3095,-20.19,20250106,2100,17.62,20250204,4395,-43.80,20240927,2100,17.62,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250219,100755,57,100.00,KONEX,,,N,N,N,N, ,N,2425,-25,5,-1.02,2471175,1018,66.71,2450,2450,2425,2815,2085,2450,2427.48,0.00,0,0,2563,2506,2458,2401,2353,2482,2377,69,365,500,1560,5,1,13121903,318,24.25,0.83,12,0.01,100.00,2927.00,4483,20240207,-45.91,2100,20250204,15.48,3095,-21.65,20250106,2100,15.48,20250204,4395,-44.82,20240927,2100,15.48,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250219,090757,57,100.00,KONEX,,,N,N,N,N, ,N,2450,0,3,0.00,2450,1,0.07,2450,2450,2450,2815,2085,2450,2450.00,0.00,0,0,2563,2506,2458,2401,2353,2482,2377,69,365,500,1560,5,1,13121903,321,24.50,0.84,12,0.00,100.00,2927.00,4483,20240207,-45.35,2100,20250204,16.67,3095,-20.84,20250106,2100,16.67,20250204,4395,-44.25,20240927,2100,16.67,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250218,160753,57,100.00,KONEX,,,N,N,N,N, ,N,2450,5,2,0.20,3716695,1526,123.56,2515,2515,2410,2810,2080,2445,2435.58,0.00,0,0,2811,2627,2511,2327,2211,2720,2420,69,365,500,1560,5,1,13121903,321,24.50,0.84,12,0.01,100.00,2927.00,4483,20240207,-45.35,2100,20250204,16.67,3095,-20.84,20250106,2100,16.67,20250204,4395,-44.25,20240927,2100,16.67,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250218,150755,57,100.00,KONEX,,,N,N,N,N, ,N,2455,10,2,0.41,3483720,1431,115.87,2515,2515,2410,2810,2080,2445,2434.47,0.00,0,0,2811,2627,2511,2327,2211,2720,2420,69,365,500,1560,5,1,13121903,322,24.55,0.84,12,0.01,100.00,2927.00,4483,20240207,-45.24,2100,20250204,16.90,3095,-20.68,20250106,2100,16.90,20250204,4395,-44.14,20240927,2100,16.90,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250218,140755,57,100.00,KONEX,,,N,N,N,N, ,N,2450,5,2,0.20,1731630,713,57.73,2515,2515,2410,2810,2080,2445,2428.65,0.00,0,0,2811,2627,2511,2327,2211,2720,2420,69,365,500,1560,5,1,13121903,321,24.50,0.84,12,0.01,100.00,2927.00,4483,20240207,-45.35,2100,20250204,16.67,3095,-20.84,20250106,2100,16.67,20250204,4395,-44.25,20240927,2100,16.67,20250204,0.00,N,102950,500,69 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 160756 57 100.00 KONEX N N N N N 2420 -30 5 -1.22 5589100 2334 152.95 2450 2470 2315 2815 2085 2450 2394.64 0.00 0 0 2563 2506 2458 2401 2353 2482 2377 69 365 500 1560 5 1 13121903 318 24.20 0.83 12 0.02 100.00 2927.00 4483 20240207 -46.02 2100 20250204 15.24 3095 -21.81 20250106 2100 15.24 20250204 4395 -44.94 20240927 2100 15.24 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
3 20250219 150758 57 100.00 KONEX N N N N N 2430 -20 5 -0.82 5393050 2253 147.64 2450 2470 2315 2815 2085 2450 2393.72 0.00 0 0 2563 2506 2458 2401 2353 2482 2377 69 365 500 1560 5 1 13121903 319 24.30 0.83 12 0.02 100.00 2927.00 4483 20240207 -45.80 2100 20250204 15.71 3095 -21.49 20250106 2100 15.71 20250204 4395 -44.71 20240927 2100 15.71 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
4 20250219 140754 57 100.00 KONEX N N N N N 2370 -80 5 -3.27 4938425 2064 135.26 2450 2470 2315 2815 2085 2450 2392.65 0.00 0 0 2563 2506 2458 2401 2353 2482 2377 69 365 500 1560 5 1 13121903 311 23.70 0.81 12 0.02 100.00 2927.00 4483 20240207 -47.13 2100 20250204 12.86 3095 -23.42 20250106 2100 12.86 20250204 4395 -46.08 20240927 2100 12.86 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
5 20250219 130755 57 100.00 KONEX N N N N N 2440 -10 5 -0.41 4928830 2060 134.99 2450 2470 2315 2815 2085 2450 2392.64 0.00 0 0 2563 2506 2458 2401 2353 2482 2377 69 365 500 1560 5 1 13121903 320 24.40 0.83 12 0.02 100.00 2927.00 4483 20240207 -45.57 2100 20250204 16.19 3095 -21.16 20250106 2100 16.19 20250204 4395 -44.48 20240927 2100 16.19 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
6 20250219 120754 57 100.00 KONEX N N N N N 2440 -10 5 -0.41 4919070 2056 134.73 2450 2470 2315 2815 2085 2450 2392.54 0.00 0 0 2563 2506 2458 2401 2353 2482 2377 69 365 500 1560 5 1 13121903 320 24.40 0.83 12 0.02 100.00 2927.00 4483 20240207 -45.57 2100 20250204 16.19 3095 -21.16 20250106 2100 16.19 20250204 4395 -44.48 20240927 2100 16.19 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
7 20250219 110755 57 100.00 KONEX N N N N N 2470 20 2 0.82 2476115 1020 66.84 2450 2470 2425 2815 2085 2450 2427.56 0.00 0 0 2563 2506 2458 2401 2353 2482 2377 69 365 500 1560 5 1 13121903 324 24.70 0.84 12 0.01 100.00 2927.00 4483 20240207 -44.90 2100 20250204 17.62 3095 -20.19 20250106 2100 17.62 20250204 4395 -43.80 20240927 2100 17.62 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
8 20250219 100755 57 100.00 KONEX N N N N N 2425 -25 5 -1.02 2471175 1018 66.71 2450 2450 2425 2815 2085 2450 2427.48 0.00 0 0 2563 2506 2458 2401 2353 2482 2377 69 365 500 1560 5 1 13121903 318 24.25 0.83 12 0.01 100.00 2927.00 4483 20240207 -45.91 2100 20250204 15.48 3095 -21.65 20250106 2100 15.48 20250204 4395 -44.82 20240927 2100 15.48 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
9 20250219 090757 57 100.00 KONEX N N N N N 2450 0 3 0.00 2450 1 0.07 2450 2450 2450 2815 2085 2450 2450.00 0.00 0 0 2563 2506 2458 2401 2353 2482 2377 69 365 500 1560 5 1 13121903 321 24.50 0.84 12 0.00 100.00 2927.00 4483 20240207 -45.35 2100 20250204 16.67 3095 -20.84 20250106 2100 16.67 20250204 4395 -44.25 20240927 2100 16.67 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
10 20250218 160753 57 100.00 KONEX N N N N N 2450 5 2 0.20 3716695 1526 123.56 2515 2515 2410 2810 2080 2445 2435.58 0.00 0 0 2811 2627 2511 2327 2211 2720 2420 69 365 500 1560 5 1 13121903 321 24.50 0.84 12 0.01 100.00 2927.00 4483 20240207 -45.35 2100 20250204 16.67 3095 -20.84 20250106 2100 16.67 20250204 4395 -44.25 20240927 2100 16.67 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
11 20250218 150755 57 100.00 KONEX N N N N N 2455 10 2 0.41 3483720 1431 115.87 2515 2515 2410 2810 2080 2445 2434.47 0.00 0 0 2811 2627 2511 2327 2211 2720 2420 69 365 500 1560 5 1 13121903 322 24.55 0.84 12 0.01 100.00 2927.00 4483 20240207 -45.24 2100 20250204 16.90 3095 -20.68 20250106 2100 16.90 20250204 4395 -44.14 20240927 2100 16.90 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
12 20250218 140755 57 100.00 KONEX N N N N N 2450 5 2 0.20 1731630 713 57.73 2515 2515 2410 2810 2080 2445 2428.65 0.00 0 0 2811 2627 2511 2327 2211 2720 2420 69 365 500 1560 5 1 13121903 321 24.50 0.84 12 0.01 100.00 2927.00 4483 20240207 -45.35 2100 20250204 16.67 3095 -20.84 20250106 2100 16.67 20250204 4395 -44.25 20240927 2100 16.67 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N