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
112190/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
20250219,160810,57,100.00,KONEX,,,N,N,N,N, ,N,1237,-42,5,-3.28,6080,5,9.43,1259,1259,1109,1470,1088,1279,1216.00,0.00,0,0,1304,1291,1285,1272,1266,1288,1269,36,191,500,790,1,1,7125253,88,3.50,0.22,12,0.00,353.00,5560.00,1833,20241230,-32.51,910,20241204,35.93,1750,-29.31,20250107,1011,22.35,20250116,1833,-32.51,20241230,910,35.93,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250219,150812,57,100.00,KONEX,,,N,N,N,N, ,N,1237,-42,5,-3.28,4843,4,7.55,1259,1259,1109,1470,1088,1279,1210.75,0.00,0,0,1304,1291,1285,1272,1266,1288,1269,36,191,500,790,1,1,7125253,88,3.50,0.22,12,0.00,353.00,5560.00,1833,20241230,-32.51,910,20241204,35.93,1750,-29.31,20250107,1011,22.35,20250116,1833,-32.51,20241230,910,35.93,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250219,140809,57,100.00,KONEX,,,N,N,N,N, ,N,1238,-41,5,-3.21,2497,2,3.77,1259,1259,1238,1470,1088,1279,1248.50,0.00,0,0,1304,1291,1285,1272,1266,1288,1269,36,191,500,790,1,1,7125253,88,3.51,0.22,12,0.00,353.00,5560.00,1833,20241230,-32.46,910,20241204,36.04,1750,-29.26,20250107,1011,22.45,20250116,1833,-32.46,20241230,910,36.04,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250219,130810,57,100.00,KONEX,,,N,N,N,N, ,N,1238,-41,5,-3.21,2497,2,3.77,1259,1259,1238,1470,1088,1279,1248.50,0.00,0,0,1304,1291,1285,1272,1266,1288,1269,36,191,500,790,1,1,7125253,88,3.51,0.22,12,0.00,353.00,5560.00,1833,20241230,-32.46,910,20241204,36.04,1750,-29.26,20250107,1011,22.45,20250116,1833,-32.46,20241230,910,36.04,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250219,120808,57,100.00,KONEX,,,N,N,N,N, ,N,1238,-41,5,-3.21,2497,2,3.77,1259,1259,1238,1470,1088,1279,1248.50,0.00,0,0,1304,1291,1285,1272,1266,1288,1269,36,191,500,790,1,1,7125253,88,3.51,0.22,12,0.00,353.00,5560.00,1833,20241230,-32.46,910,20241204,36.04,1750,-29.26,20250107,1011,22.45,20250116,1833,-32.46,20241230,910,36.04,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250219,110810,57,100.00,KONEX,,,N,N,N,N, ,N,1259,-20,5,-1.56,1259,1,1.89,1259,1259,1259,1470,1088,1279,1259.00,0.00,0,0,1304,1291,1285,1272,1266,1288,1269,36,191,500,790,1,1,7125253,90,3.57,0.23,12,0.00,353.00,5560.00,1833,20241230,-31.31,910,20241204,38.35,1750,-28.06,20250107,1011,24.53,20250116,1833,-31.31,20241230,910,38.35,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250219,100810,57,100.00,KONEX,,,N,N,N,N, ,N,1259,-20,5,-1.56,1259,1,1.89,1259,1259,1259,1470,1088,1279,1259.00,0.00,0,0,1304,1291,1285,1272,1266,1288,1269,36,191,500,790,1,1,7125253,90,3.57,0.23,12,0.00,353.00,5560.00,1833,20241230,-31.31,910,20241204,38.35,1750,-28.06,20250107,1011,24.53,20250116,1833,-31.31,20241230,910,38.35,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250219,090811,57,100.00,KONEX,,,N,N,N,N, ,N,1259,-20,5,-1.56,1259,1,1.89,1259,1259,1259,1470,1088,1279,1259.00,0.00,0,0,1304,1291,1285,1272,1266,1288,1269,36,191,500,790,1,1,7125253,90,3.57,0.23,12,0.00,353.00,5560.00,1833,20241230,-31.31,910,20241204,38.35,1750,-28.06,20250107,1011,24.53,20250116,1833,-31.31,20241230,910,38.35,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250218,160808,57,100.00,KONEX,,,N,N,N,N, ,N,1279,41,2,3.31,67866,53,4.34,1298,1298,1279,1423,1053,1238,1280.49,0.00,0,0,1336,1287,1195,1146,1054,1241,1100,36,185,500,760,1,1,7125253,91,3.62,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.22,910,20241204,40.55,1750,-26.91,20250107,1011,26.51,20250116,1833,-30.22,20241230,910,40.55,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250218,150809,57,100.00,KONEX,,,N,N,N,N, ,N,1279,41,2,3.31,67866,53,4.34,1298,1298,1279,1423,1053,1238,1280.49,0.00,0,0,1336,1287,1195,1146,1054,1241,1100,36,185,500,760,1,1,7125253,91,3.62,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.22,910,20241204,40.55,1750,-26.91,20250107,1011,26.51,20250116,1833,-30.22,20241230,910,40.55,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250218,140810,57,100.00,KONEX,,,N,N,N,N, ,N,1279,41,2,3.31,67866,53,4.34,1298,1298,1279,1423,1053,1238,1280.49,0.00,0,0,1336,1287,1195,1146,1054,1241,1100,36,185,500,760,1,1,7125253,91,3.62,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.22,910,20241204,40.55,1750,-26.91,20250107,1011,26.51,20250116,1833,-30.22,20241230,910,40.55,20241204,0.00,N,112190,500,35 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 160810 57 100.00 KONEX N N N N N 1237 -42 5 -3.28 6080 5 9.43 1259 1259 1109 1470 1088 1279 1216.00 0.00 0 0 1304 1291 1285 1272 1266 1288 1269 36 191 500 790 1 1 7125253 88 3.50 0.22 12 0.00 353.00 5560.00 1833 20241230 -32.51 910 20241204 35.93 1750 -29.31 20250107 1011 22.35 20250116 1833 -32.51 20241230 910 35.93 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
3 20250219 150812 57 100.00 KONEX N N N N N 1237 -42 5 -3.28 4843 4 7.55 1259 1259 1109 1470 1088 1279 1210.75 0.00 0 0 1304 1291 1285 1272 1266 1288 1269 36 191 500 790 1 1 7125253 88 3.50 0.22 12 0.00 353.00 5560.00 1833 20241230 -32.51 910 20241204 35.93 1750 -29.31 20250107 1011 22.35 20250116 1833 -32.51 20241230 910 35.93 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
4 20250219 140809 57 100.00 KONEX N N N N N 1238 -41 5 -3.21 2497 2 3.77 1259 1259 1238 1470 1088 1279 1248.50 0.00 0 0 1304 1291 1285 1272 1266 1288 1269 36 191 500 790 1 1 7125253 88 3.51 0.22 12 0.00 353.00 5560.00 1833 20241230 -32.46 910 20241204 36.04 1750 -29.26 20250107 1011 22.45 20250116 1833 -32.46 20241230 910 36.04 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
5 20250219 130810 57 100.00 KONEX N N N N N 1238 -41 5 -3.21 2497 2 3.77 1259 1259 1238 1470 1088 1279 1248.50 0.00 0 0 1304 1291 1285 1272 1266 1288 1269 36 191 500 790 1 1 7125253 88 3.51 0.22 12 0.00 353.00 5560.00 1833 20241230 -32.46 910 20241204 36.04 1750 -29.26 20250107 1011 22.45 20250116 1833 -32.46 20241230 910 36.04 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
6 20250219 120808 57 100.00 KONEX N N N N N 1238 -41 5 -3.21 2497 2 3.77 1259 1259 1238 1470 1088 1279 1248.50 0.00 0 0 1304 1291 1285 1272 1266 1288 1269 36 191 500 790 1 1 7125253 88 3.51 0.22 12 0.00 353.00 5560.00 1833 20241230 -32.46 910 20241204 36.04 1750 -29.26 20250107 1011 22.45 20250116 1833 -32.46 20241230 910 36.04 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
7 20250219 110810 57 100.00 KONEX N N N N N 1259 -20 5 -1.56 1259 1 1.89 1259 1259 1259 1470 1088 1279 1259.00 0.00 0 0 1304 1291 1285 1272 1266 1288 1269 36 191 500 790 1 1 7125253 90 3.57 0.23 12 0.00 353.00 5560.00 1833 20241230 -31.31 910 20241204 38.35 1750 -28.06 20250107 1011 24.53 20250116 1833 -31.31 20241230 910 38.35 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
8 20250219 100810 57 100.00 KONEX N N N N N 1259 -20 5 -1.56 1259 1 1.89 1259 1259 1259 1470 1088 1279 1259.00 0.00 0 0 1304 1291 1285 1272 1266 1288 1269 36 191 500 790 1 1 7125253 90 3.57 0.23 12 0.00 353.00 5560.00 1833 20241230 -31.31 910 20241204 38.35 1750 -28.06 20250107 1011 24.53 20250116 1833 -31.31 20241230 910 38.35 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
9 20250219 090811 57 100.00 KONEX N N N N N 1259 -20 5 -1.56 1259 1 1.89 1259 1259 1259 1470 1088 1279 1259.00 0.00 0 0 1304 1291 1285 1272 1266 1288 1269 36 191 500 790 1 1 7125253 90 3.57 0.23 12 0.00 353.00 5560.00 1833 20241230 -31.31 910 20241204 38.35 1750 -28.06 20250107 1011 24.53 20250116 1833 -31.31 20241230 910 38.35 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
10 20250218 160808 57 100.00 KONEX N N N N N 1279 41 2 3.31 67866 53 4.34 1298 1298 1279 1423 1053 1238 1280.49 0.00 0 0 1336 1287 1195 1146 1054 1241 1100 36 185 500 760 1 1 7125253 91 3.62 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.22 910 20241204 40.55 1750 -26.91 20250107 1011 26.51 20250116 1833 -30.22 20241230 910 40.55 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
11 20250218 150809 57 100.00 KONEX N N N N N 1279 41 2 3.31 67866 53 4.34 1298 1298 1279 1423 1053 1238 1280.49 0.00 0 0 1336 1287 1195 1146 1054 1241 1100 36 185 500 760 1 1 7125253 91 3.62 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.22 910 20241204 40.55 1750 -26.91 20250107 1011 26.51 20250116 1833 -30.22 20241230 910 40.55 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
12 20250218 140810 57 100.00 KONEX N N N N N 1279 41 2 3.31 67866 53 4.34 1298 1298 1279 1423 1053 1238 1280.49 0.00 0 0 1336 1287 1195 1146 1054 1241 1100 36 185 500 760 1 1 7125253 91 3.62 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.22 910 20241204 40.55 1750 -26.91 20250107 1011 26.51 20250116 1833 -30.22 20241230 910 40.55 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N