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
136660/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
20250219,160840,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,74239,71,11.09,1021,1199,1021,1378,1020,1199,1045.62,0.00,0,0,1319,1259,1140,1080,961,1199,1020,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.31,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250219,150843,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-99,5,-8.26,73040,70,10.94,1021,1100,1021,1378,1020,1199,1043.43,0.00,0,0,1319,1259,1140,1080,961,1199,1020,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.52,900,20250114,22.22,1400,-21.43,20250107,900,22.22,20250114,2160,-49.07,20241213,246,347.15,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250219,140839,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-99,5,-8.26,73040,70,10.94,1021,1100,1021,1378,1020,1199,1043.43,0.00,0,0,1319,1259,1140,1080,961,1199,1020,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.52,900,20250114,22.22,1400,-21.43,20250107,900,22.22,20250114,2160,-49.07,20241213,246,347.15,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250219,130840,57,100.00,KONEX,,,N,N,N,N, ,N,1099,-100,5,-8.34,62040,60,9.38,1021,1099,1021,1378,1020,1199,1034.00,0.00,0,0,1319,1259,1140,1080,961,1199,1020,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.53,900,20250114,22.11,1400,-21.50,20250107,900,22.11,20250114,2160,-49.12,20241213,246,346.75,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250219,120839,57,100.00,KONEX,,,N,N,N,N, ,N,1099,-100,5,-8.34,62040,60,9.38,1021,1099,1021,1378,1020,1199,1034.00,0.00,0,0,1319,1259,1140,1080,961,1199,1020,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.53,900,20250114,22.11,1400,-21.50,20250107,900,22.11,20250114,2160,-49.12,20241213,246,346.75,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250219,110840,57,100.00,KONEX,,,N,N,N,N, ,N,1021,-178,5,-14.85,51050,50,7.81,1021,1021,1021,1378,1020,1199,1021.00,0.00,0,0,1319,1259,1140,1080,961,1199,1020,12,179,500,710,1,1,2360950,24,-0.39,0.23,12,0.00,-2628.00,4450.00,8160,20240312,-87.49,900,20250114,13.44,1400,-27.07,20250107,900,13.44,20250114,2160,-52.73,20241213,246,315.04,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250219,100841,57,100.00,KONEX,,,N,N,N,N, ,N,1021,-178,5,-14.85,51050,50,7.81,1021,1021,1021,1378,1020,1199,1021.00,0.00,0,0,1319,1259,1140,1080,961,1199,1020,12,179,500,710,1,1,2360950,24,-0.39,0.23,12,0.00,-2628.00,4450.00,8160,20240312,-87.49,900,20250114,13.44,1400,-27.07,20250107,900,13.44,20250114,2160,-52.73,20241213,246,315.04,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250219,090841,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1319,1259,1140,1080,961,1199,1020,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.31,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250218,160838,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,686308,640,234.43,1200,1200,1021,1378,1020,1199,1072.36,0.00,0,0,1398,1298,1200,1100,1002,1249,1051,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.03,-2628.00,4450.00,8160,20240312,-85.31,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250218,150840,57,100.00,KONEX,,,N,N,N,N, ,N,1030,-169,5,-14.10,685109,639,234.07,1200,1200,1021,1378,1020,1199,1072.16,0.00,0,0,1398,1298,1200,1100,1002,1249,1051,12,179,500,710,1,1,2360950,24,-0.39,0.23,12,0.03,-2628.00,4450.00,8160,20240312,-87.38,900,20250114,14.44,1400,-26.43,20250107,900,14.44,20250114,2160,-52.31,20241213,246,318.70,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250218,140840,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,683049,637,233.33,1200,1200,1021,1378,1020,1199,1072.29,0.00,0,0,1398,1298,1200,1100,1002,1249,1051,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.03,-2628.00,4450.00,8160,20240312,-85.31,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,N,136660,500,11 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 160840 57 100.00 KONEX N N N N N 1199 0 3 0.00 74239 71 11.09 1021 1199 1021 1378 1020 1199 1045.62 0.00 0 0 1319 1259 1140 1080 961 1199 1020 12 179 500 710 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.31 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
3 20250219 150843 57 100.00 KONEX N N N N N 1100 -99 5 -8.26 73040 70 10.94 1021 1100 1021 1378 1020 1199 1043.43 0.00 0 0 1319 1259 1140 1080 961 1199 1020 12 179 500 710 1 1 2360950 26 -0.42 0.25 12 0.00 -2628.00 4450.00 8160 20240312 -86.52 900 20250114 22.22 1400 -21.43 20250107 900 22.22 20250114 2160 -49.07 20241213 246 347.15 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
4 20250219 140839 57 100.00 KONEX N N N N N 1100 -99 5 -8.26 73040 70 10.94 1021 1100 1021 1378 1020 1199 1043.43 0.00 0 0 1319 1259 1140 1080 961 1199 1020 12 179 500 710 1 1 2360950 26 -0.42 0.25 12 0.00 -2628.00 4450.00 8160 20240312 -86.52 900 20250114 22.22 1400 -21.43 20250107 900 22.22 20250114 2160 -49.07 20241213 246 347.15 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
5 20250219 130840 57 100.00 KONEX N N N N N 1099 -100 5 -8.34 62040 60 9.38 1021 1099 1021 1378 1020 1199 1034.00 0.00 0 0 1319 1259 1140 1080 961 1199 1020 12 179 500 710 1 1 2360950 26 -0.42 0.25 12 0.00 -2628.00 4450.00 8160 20240312 -86.53 900 20250114 22.11 1400 -21.50 20250107 900 22.11 20250114 2160 -49.12 20241213 246 346.75 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
6 20250219 120839 57 100.00 KONEX N N N N N 1099 -100 5 -8.34 62040 60 9.38 1021 1099 1021 1378 1020 1199 1034.00 0.00 0 0 1319 1259 1140 1080 961 1199 1020 12 179 500 710 1 1 2360950 26 -0.42 0.25 12 0.00 -2628.00 4450.00 8160 20240312 -86.53 900 20250114 22.11 1400 -21.50 20250107 900 22.11 20250114 2160 -49.12 20241213 246 346.75 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
7 20250219 110840 57 100.00 KONEX N N N N N 1021 -178 5 -14.85 51050 50 7.81 1021 1021 1021 1378 1020 1199 1021.00 0.00 0 0 1319 1259 1140 1080 961 1199 1020 12 179 500 710 1 1 2360950 24 -0.39 0.23 12 0.00 -2628.00 4450.00 8160 20240312 -87.49 900 20250114 13.44 1400 -27.07 20250107 900 13.44 20250114 2160 -52.73 20241213 246 315.04 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
8 20250219 100841 57 100.00 KONEX N N N N N 1021 -178 5 -14.85 51050 50 7.81 1021 1021 1021 1378 1020 1199 1021.00 0.00 0 0 1319 1259 1140 1080 961 1199 1020 12 179 500 710 1 1 2360950 24 -0.39 0.23 12 0.00 -2628.00 4450.00 8160 20240312 -87.49 900 20250114 13.44 1400 -27.07 20250107 900 13.44 20250114 2160 -52.73 20241213 246 315.04 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
9 20250219 090841 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1319 1259 1140 1080 961 1199 1020 12 179 500 710 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.31 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
10 20250218 160838 57 100.00 KONEX N N N N N 1199 0 3 0.00 686308 640 234.43 1200 1200 1021 1378 1020 1199 1072.36 0.00 0 0 1398 1298 1200 1100 1002 1249 1051 12 179 500 710 1 1 2360950 28 -0.46 0.27 12 0.03 -2628.00 4450.00 8160 20240312 -85.31 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
11 20250218 150840 57 100.00 KONEX N N N N N 1030 -169 5 -14.10 685109 639 234.07 1200 1200 1021 1378 1020 1199 1072.16 0.00 0 0 1398 1298 1200 1100 1002 1249 1051 12 179 500 710 1 1 2360950 24 -0.39 0.23 12 0.03 -2628.00 4450.00 8160 20240312 -87.38 900 20250114 14.44 1400 -26.43 20250107 900 14.44 20250114 2160 -52.31 20241213 246 318.70 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
12 20250218 140840 57 100.00 KONEX N N N N N 1199 0 3 0.00 683049 637 233.33 1200 1200 1021 1378 1020 1199 1072.29 0.00 0 0 1398 1298 1200 1100 1002 1249 1051 12 179 500 710 1 1 2360950 28 -0.46 0.27 12 0.03 -2628.00 4450.00 8160 20240312 -85.31 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N