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
121060/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
20250219,160820,57,100.00,KONEX,,,N,N,N,N, ,N,992,-3,5,-0.30,992,1,1.69,992,992,992,1144,846,995,992.00,0.00,0,0,1000,997,996,993,992,997,993,30,149,500,590,1,1,5981670,59,-3.47,0.78,12,0.00,-286.00,1276.00,1200,20250214,-17.33,585,20241217,69.57,1200,-17.33,20250214,606,63.70,20250115,1200,-17.33,20250214,585,69.57,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250219,150822,57,100.00,KONEX,,,N,N,N,N, ,N,992,-3,5,-0.30,992,1,1.69,992,992,992,1144,846,995,992.00,0.00,0,0,1000,997,996,993,992,997,993,30,149,500,590,1,1,5981670,59,-3.47,0.78,12,0.00,-286.00,1276.00,1200,20250214,-17.33,585,20241217,69.57,1200,-17.33,20250214,606,63.70,20250115,1200,-17.33,20250214,585,69.57,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250219,140819,57,100.00,KONEX,,,N,N,N,N, ,N,992,-3,5,-0.30,992,1,1.69,992,992,992,1144,846,995,992.00,0.00,0,0,1000,997,996,993,992,997,993,30,149,500,590,1,1,5981670,59,-3.47,0.78,12,0.00,-286.00,1276.00,1200,20250214,-17.33,585,20241217,69.57,1200,-17.33,20250214,606,63.70,20250115,1200,-17.33,20250214,585,69.57,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250219,130820,57,100.00,KONEX,,,N,N,N,N, ,N,992,-3,5,-0.30,992,1,1.69,992,992,992,1144,846,995,992.00,0.00,0,0,1000,997,996,993,992,997,993,30,149,500,590,1,1,5981670,59,-3.47,0.78,12,0.00,-286.00,1276.00,1200,20250214,-17.33,585,20241217,69.57,1200,-17.33,20250214,606,63.70,20250115,1200,-17.33,20250214,585,69.57,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250219,120818,57,100.00,KONEX,,,N,N,N,N, ,N,992,-3,5,-0.30,992,1,1.69,992,992,992,1144,846,995,992.00,0.00,0,0,1000,997,996,993,992,997,993,30,149,500,590,1,1,5981670,59,-3.47,0.78,12,0.00,-286.00,1276.00,1200,20250214,-17.33,585,20241217,69.57,1200,-17.33,20250214,606,63.70,20250115,1200,-17.33,20250214,585,69.57,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250219,110820,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,1000,997,996,993,992,997,993,30,149,500,590,1,1,5981670,60,-3.48,0.78,12,0.00,-286.00,1276.00,1200,20250214,-17.08,585,20241217,70.09,1200,-17.08,20250214,606,64.19,20250115,1200,-17.08,20250214,585,70.09,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250219,100820,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,1000,997,996,993,992,997,993,30,149,500,590,1,1,5981670,60,-3.48,0.78,12,0.00,-286.00,1276.00,1200,20250214,-17.08,585,20241217,70.09,1200,-17.08,20250214,606,64.19,20250115,1200,-17.08,20250214,585,70.09,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250219,090821,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,1000,997,996,993,992,997,993,30,149,500,590,1,1,5981670,60,-3.48,0.78,12,0.00,-286.00,1276.00,1200,20250214,-17.08,585,20241217,70.09,1200,-17.08,20250214,606,64.19,20250115,1200,-17.08,20250214,585,70.09,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250218,160818,57,100.00,KONEX,,,N,N,N,N, ,N,995,65,2,6.99,58725,59,5900.00,999,999,995,1069,791,930,995.34,0.00,0,0,930,930,930,930,930,930,930,30,139,500,550,1,1,5981670,60,-3.48,0.78,12,0.00,-286.00,1276.00,1200,20250214,-17.08,585,20241217,70.09,1200,-17.08,20250214,606,64.19,20250115,1200,-17.08,20250214,585,70.09,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250218,150819,57,100.00,KONEX,,,N,N,N,N, ,N,995,65,2,6.99,58725,59,5900.00,999,999,995,1069,791,930,995.34,0.00,0,0,930,930,930,930,930,930,930,30,139,500,550,1,1,5981670,60,-3.48,0.78,12,0.00,-286.00,1276.00,1200,20250214,-17.08,585,20241217,70.09,1200,-17.08,20250214,606,64.19,20250115,1200,-17.08,20250214,585,70.09,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250218,140820,57,100.00,KONEX,,,N,N,N,N, ,N,995,65,2,6.99,8975,9,900.00,999,999,995,1069,791,930,997.22,0.00,0,0,930,930,930,930,930,930,930,30,139,500,550,1,1,5981670,60,-3.48,0.78,12,0.00,-286.00,1276.00,1200,20250214,-17.08,585,20241217,70.09,1200,-17.08,20250214,606,64.19,20250115,1200,-17.08,20250214,585,70.09,20241217,0.00,N,121060,500,29 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 160820 57 100.00 KONEX N N N N N 992 -3 5 -0.30 992 1 1.69 992 992 992 1144 846 995 992.00 0.00 0 0 1000 997 996 993 992 997 993 30 149 500 590 1 1 5981670 59 -3.47 0.78 12 0.00 -286.00 1276.00 1200 20250214 -17.33 585 20241217 69.57 1200 -17.33 20250214 606 63.70 20250115 1200 -17.33 20250214 585 69.57 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
3 20250219 150822 57 100.00 KONEX N N N N N 992 -3 5 -0.30 992 1 1.69 992 992 992 1144 846 995 992.00 0.00 0 0 1000 997 996 993 992 997 993 30 149 500 590 1 1 5981670 59 -3.47 0.78 12 0.00 -286.00 1276.00 1200 20250214 -17.33 585 20241217 69.57 1200 -17.33 20250214 606 63.70 20250115 1200 -17.33 20250214 585 69.57 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
4 20250219 140819 57 100.00 KONEX N N N N N 992 -3 5 -0.30 992 1 1.69 992 992 992 1144 846 995 992.00 0.00 0 0 1000 997 996 993 992 997 993 30 149 500 590 1 1 5981670 59 -3.47 0.78 12 0.00 -286.00 1276.00 1200 20250214 -17.33 585 20241217 69.57 1200 -17.33 20250214 606 63.70 20250115 1200 -17.33 20250214 585 69.57 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
5 20250219 130820 57 100.00 KONEX N N N N N 992 -3 5 -0.30 992 1 1.69 992 992 992 1144 846 995 992.00 0.00 0 0 1000 997 996 993 992 997 993 30 149 500 590 1 1 5981670 59 -3.47 0.78 12 0.00 -286.00 1276.00 1200 20250214 -17.33 585 20241217 69.57 1200 -17.33 20250214 606 63.70 20250115 1200 -17.33 20250214 585 69.57 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
6 20250219 120818 57 100.00 KONEX N N N N N 992 -3 5 -0.30 992 1 1.69 992 992 992 1144 846 995 992.00 0.00 0 0 1000 997 996 993 992 997 993 30 149 500 590 1 1 5981670 59 -3.47 0.78 12 0.00 -286.00 1276.00 1200 20250214 -17.33 585 20241217 69.57 1200 -17.33 20250214 606 63.70 20250115 1200 -17.33 20250214 585 69.57 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
7 20250219 110820 57 100.00 KONEX N N N N N 995 0 3 0.00 0 0 0.00 0 0 0 1144 846 995 0.00 0.00 0 0 1000 997 996 993 992 997 993 30 149 500 590 1 1 5981670 60 -3.48 0.78 12 0.00 -286.00 1276.00 1200 20250214 -17.08 585 20241217 70.09 1200 -17.08 20250214 606 64.19 20250115 1200 -17.08 20250214 585 70.09 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
8 20250219 100820 57 100.00 KONEX N N N N N 995 0 3 0.00 0 0 0.00 0 0 0 1144 846 995 0.00 0.00 0 0 1000 997 996 993 992 997 993 30 149 500 590 1 1 5981670 60 -3.48 0.78 12 0.00 -286.00 1276.00 1200 20250214 -17.08 585 20241217 70.09 1200 -17.08 20250214 606 64.19 20250115 1200 -17.08 20250214 585 70.09 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
9 20250219 090821 57 100.00 KONEX N N N N N 995 0 3 0.00 0 0 0.00 0 0 0 1144 846 995 0.00 0.00 0 0 1000 997 996 993 992 997 993 30 149 500 590 1 1 5981670 60 -3.48 0.78 12 0.00 -286.00 1276.00 1200 20250214 -17.08 585 20241217 70.09 1200 -17.08 20250214 606 64.19 20250115 1200 -17.08 20250214 585 70.09 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
10 20250218 160818 57 100.00 KONEX N N N N N 995 65 2 6.99 58725 59 5900.00 999 999 995 1069 791 930 995.34 0.00 0 0 930 930 930 930 930 930 930 30 139 500 550 1 1 5981670 60 -3.48 0.78 12 0.00 -286.00 1276.00 1200 20250214 -17.08 585 20241217 70.09 1200 -17.08 20250214 606 64.19 20250115 1200 -17.08 20250214 585 70.09 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
11 20250218 150819 57 100.00 KONEX N N N N N 995 65 2 6.99 58725 59 5900.00 999 999 995 1069 791 930 995.34 0.00 0 0 930 930 930 930 930 930 930 30 139 500 550 1 1 5981670 60 -3.48 0.78 12 0.00 -286.00 1276.00 1200 20250214 -17.08 585 20241217 70.09 1200 -17.08 20250214 606 64.19 20250115 1200 -17.08 20250214 585 70.09 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
12 20250218 140820 57 100.00 KONEX N N N N N 995 65 2 6.99 8975 9 900.00 999 999 995 1069 791 930 997.22 0.00 0 0 930 930 930 930 930 930 930 30 139 500 550 1 1 5981670 60 -3.48 0.78 12 0.00 -286.00 1276.00 1200 20250214 -17.08 585 20241217 70.09 1200 -17.08 20250214 606 64.19 20250115 1200 -17.08 20250214 585 70.09 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N