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
122830/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
20250219,160823,57,100.00,KONEX,,,N,N,N,N, ,N,1590,-27,5,-1.67,24164523,15379,4419.25,1560,1694,1539,1859,1375,1617,1571.27,0.00,0,0,1793,1705,1610,1522,1427,1657,1474,33,242,100,1030,1,1,32751985,521,20.65,4.76,12,0.05,77.00,334.00,5290,20240304,-69.94,968,20241011,64.26,1900,-16.32,20250107,1504,5.72,20250210,5290,-69.94,20240304,968,64.26,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250219,150825,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-17,5,-1.05,23045163,14675,4216.95,1560,1694,1539,1859,1375,1617,1570.37,0.00,0,0,1793,1705,1610,1522,1427,1657,1474,33,242,100,1030,1,1,32751985,524,20.78,4.79,12,0.04,77.00,334.00,5290,20240304,-69.75,968,20241011,65.29,1900,-15.79,20250107,1504,6.38,20250210,5290,-69.75,20240304,968,65.29,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250219,140822,57,100.00,KONEX,,,N,N,N,N, ,N,1599,-18,5,-1.11,20394611,13003,3736.49,1560,1694,1539,1859,1375,1617,1568.45,0.00,0,0,1793,1705,1610,1522,1427,1657,1474,33,242,100,1030,1,1,32751985,524,20.77,4.79,12,0.04,77.00,334.00,5290,20240304,-69.77,968,20241011,65.19,1900,-15.84,20250107,1504,6.32,20250210,5290,-69.77,20240304,968,65.19,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250219,130823,57,100.00,KONEX,,,N,N,N,N, ,N,1539,-78,5,-4.82,10772633,6923,1989.37,1560,1694,1539,1859,1375,1617,1556.06,0.00,0,0,1793,1705,1610,1522,1427,1657,1474,33,242,100,1030,1,1,32751985,504,19.99,4.61,12,0.02,77.00,334.00,5290,20240304,-70.91,968,20241011,58.99,1900,-19.00,20250107,1504,2.33,20250210,5290,-70.91,20240304,968,58.99,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250219,120821,57,100.00,KONEX,,,N,N,N,N, ,N,1599,-18,5,-1.11,8602684,5524,1587.36,1560,1694,1550,1859,1375,1617,1557.33,0.00,0,0,1793,1705,1610,1522,1427,1657,1474,33,242,100,1030,1,1,32751985,524,20.77,4.79,12,0.02,77.00,334.00,5290,20240304,-69.77,968,20241011,65.19,1900,-15.84,20250107,1504,6.32,20250210,5290,-69.77,20240304,968,65.19,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250219,110823,57,100.00,KONEX,,,N,N,N,N, ,N,1599,-18,5,-1.11,7987615,5130,1474.14,1560,1694,1550,1859,1375,1617,1557.04,0.00,0,0,1793,1705,1610,1522,1427,1657,1474,33,242,100,1030,1,1,32751985,524,20.77,4.79,12,0.02,77.00,334.00,5290,20240304,-69.77,968,20241011,65.19,1900,-15.84,20250107,1504,6.32,20250210,5290,-69.77,20240304,968,65.19,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250219,100823,57,100.00,KONEX,,,N,N,N,N, ,N,1599,-18,5,-1.11,4496694,2882,828.16,1560,1694,1560,1859,1375,1617,1560.27,0.00,0,0,1793,1705,1610,1522,1427,1657,1474,33,242,100,1030,1,1,32751985,524,20.77,4.79,12,0.01,77.00,334.00,5290,20240304,-69.77,968,20241011,65.19,1900,-15.84,20250107,1504,6.32,20250210,5290,-69.77,20240304,968,65.19,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250219,090824,57,100.00,KONEX,,,N,N,N,N, ,N,1693,76,2,4.70,1566507,1004,288.51,1560,1694,1560,1859,1375,1617,1560.27,0.00,0,0,1793,1705,1610,1522,1427,1657,1474,33,242,100,1030,1,1,32751985,554,21.99,5.07,12,0.00,77.00,334.00,5290,20240304,-68.00,968,20241011,74.90,1900,-10.89,20250107,1504,12.57,20250210,5290,-68.00,20240304,968,74.90,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250218,160821,57,100.00,KONEX,,,N,N,N,N, ,N,1617,77,2,5.00,537088,348,2.08,1698,1698,1515,1771,1309,1540,1543.36,0.00,0,0,1723,1631,1574,1482,1425,1603,1454,33,231,100,980,1,1,32751985,530,21.00,4.84,12,0.00,77.00,334.00,5290,20240304,-69.43,968,20241011,67.05,1900,-14.89,20250107,1504,7.51,20250210,5290,-69.43,20240304,968,67.05,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250218,150822,57,100.00,KONEX,,,N,N,N,N, ,N,1617,77,2,5.00,537088,348,2.08,1698,1698,1515,1771,1309,1540,1543.36,0.00,0,0,1723,1631,1574,1482,1425,1603,1454,33,231,100,980,1,1,32751985,530,21.00,4.84,12,0.00,77.00,334.00,5290,20240304,-69.43,968,20241011,67.05,1900,-14.89,20250107,1504,7.51,20250210,5290,-69.43,20240304,968,67.05,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250218,140823,57,100.00,KONEX,,,N,N,N,N, ,N,1617,77,2,5.00,537088,348,2.08,1698,1698,1515,1771,1309,1540,1543.36,0.00,0,0,1723,1631,1574,1482,1425,1603,1454,33,231,100,980,1,1,32751985,530,21.00,4.84,12,0.00,77.00,334.00,5290,20240304,-69.43,968,20241011,67.05,1900,-14.89,20250107,1504,7.51,20250210,5290,-69.43,20240304,968,67.05,20241011,0.00,N,122830,100,32 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 160823 57 100.00 KONEX N N N N N 1590 -27 5 -1.67 24164523 15379 4419.25 1560 1694 1539 1859 1375 1617 1571.27 0.00 0 0 1793 1705 1610 1522 1427 1657 1474 33 242 100 1030 1 1 32751985 521 20.65 4.76 12 0.05 77.00 334.00 5290 20240304 -69.94 968 20241011 64.26 1900 -16.32 20250107 1504 5.72 20250210 5290 -69.94 20240304 968 64.26 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
3 20250219 150825 57 100.00 KONEX N N N N N 1600 -17 5 -1.05 23045163 14675 4216.95 1560 1694 1539 1859 1375 1617 1570.37 0.00 0 0 1793 1705 1610 1522 1427 1657 1474 33 242 100 1030 1 1 32751985 524 20.78 4.79 12 0.04 77.00 334.00 5290 20240304 -69.75 968 20241011 65.29 1900 -15.79 20250107 1504 6.38 20250210 5290 -69.75 20240304 968 65.29 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
4 20250219 140822 57 100.00 KONEX N N N N N 1599 -18 5 -1.11 20394611 13003 3736.49 1560 1694 1539 1859 1375 1617 1568.45 0.00 0 0 1793 1705 1610 1522 1427 1657 1474 33 242 100 1030 1 1 32751985 524 20.77 4.79 12 0.04 77.00 334.00 5290 20240304 -69.77 968 20241011 65.19 1900 -15.84 20250107 1504 6.32 20250210 5290 -69.77 20240304 968 65.19 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
5 20250219 130823 57 100.00 KONEX N N N N N 1539 -78 5 -4.82 10772633 6923 1989.37 1560 1694 1539 1859 1375 1617 1556.06 0.00 0 0 1793 1705 1610 1522 1427 1657 1474 33 242 100 1030 1 1 32751985 504 19.99 4.61 12 0.02 77.00 334.00 5290 20240304 -70.91 968 20241011 58.99 1900 -19.00 20250107 1504 2.33 20250210 5290 -70.91 20240304 968 58.99 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
6 20250219 120821 57 100.00 KONEX N N N N N 1599 -18 5 -1.11 8602684 5524 1587.36 1560 1694 1550 1859 1375 1617 1557.33 0.00 0 0 1793 1705 1610 1522 1427 1657 1474 33 242 100 1030 1 1 32751985 524 20.77 4.79 12 0.02 77.00 334.00 5290 20240304 -69.77 968 20241011 65.19 1900 -15.84 20250107 1504 6.32 20250210 5290 -69.77 20240304 968 65.19 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
7 20250219 110823 57 100.00 KONEX N N N N N 1599 -18 5 -1.11 7987615 5130 1474.14 1560 1694 1550 1859 1375 1617 1557.04 0.00 0 0 1793 1705 1610 1522 1427 1657 1474 33 242 100 1030 1 1 32751985 524 20.77 4.79 12 0.02 77.00 334.00 5290 20240304 -69.77 968 20241011 65.19 1900 -15.84 20250107 1504 6.32 20250210 5290 -69.77 20240304 968 65.19 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
8 20250219 100823 57 100.00 KONEX N N N N N 1599 -18 5 -1.11 4496694 2882 828.16 1560 1694 1560 1859 1375 1617 1560.27 0.00 0 0 1793 1705 1610 1522 1427 1657 1474 33 242 100 1030 1 1 32751985 524 20.77 4.79 12 0.01 77.00 334.00 5290 20240304 -69.77 968 20241011 65.19 1900 -15.84 20250107 1504 6.32 20250210 5290 -69.77 20240304 968 65.19 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
9 20250219 090824 57 100.00 KONEX N N N N N 1693 76 2 4.70 1566507 1004 288.51 1560 1694 1560 1859 1375 1617 1560.27 0.00 0 0 1793 1705 1610 1522 1427 1657 1474 33 242 100 1030 1 1 32751985 554 21.99 5.07 12 0.00 77.00 334.00 5290 20240304 -68.00 968 20241011 74.90 1900 -10.89 20250107 1504 12.57 20250210 5290 -68.00 20240304 968 74.90 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
10 20250218 160821 57 100.00 KONEX N N N N N 1617 77 2 5.00 537088 348 2.08 1698 1698 1515 1771 1309 1540 1543.36 0.00 0 0 1723 1631 1574 1482 1425 1603 1454 33 231 100 980 1 1 32751985 530 21.00 4.84 12 0.00 77.00 334.00 5290 20240304 -69.43 968 20241011 67.05 1900 -14.89 20250107 1504 7.51 20250210 5290 -69.43 20240304 968 67.05 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
11 20250218 150822 57 100.00 KONEX N N N N N 1617 77 2 5.00 537088 348 2.08 1698 1698 1515 1771 1309 1540 1543.36 0.00 0 0 1723 1631 1574 1482 1425 1603 1454 33 231 100 980 1 1 32751985 530 21.00 4.84 12 0.00 77.00 334.00 5290 20240304 -69.43 968 20241011 67.05 1900 -14.89 20250107 1504 7.51 20250210 5290 -69.43 20240304 968 67.05 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
12 20250218 140823 57 100.00 KONEX N N N N N 1617 77 2 5.00 537088 348 2.08 1698 1698 1515 1771 1309 1540 1543.36 0.00 0 0 1723 1631 1574 1482 1425 1603 1454 33 231 100 980 1 1 32751985 530 21.00 4.84 12 0.00 77.00 334.00 5290 20240304 -69.43 968 20241011 67.05 1900 -14.89 20250107 1504 7.51 20250210 5290 -69.43 20240304 968 67.05 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N