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
140610/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
20250219,160846,54,100.00,KONEX,,,N,N,N,N, ,N,32000,-750,5,-2.29,713854750,22081,148.74,32950,33000,31800,37650,27850,32750,32333.44,0.00,0,0,33883,33316,32283,31716,30683,33600,32000,61,4900,500,20960,50,1,12164058,3892,-30.42,-63.49,12,0.18,-1052.00,-504.00,36800,20250205,-13.04,2800,20240322,1042.86,36800,-13.04,20250205,17200,86.05,20250102,36800,-13.04,20250205,2800,1042.86,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,01,N
20250219,150849,54,100.00,KONEX,,,N,N,N,N, ,N,32000,-750,5,-2.29,676016700,20901,140.79,32950,33000,31800,37650,27850,32750,32343.75,0.00,0,0,33883,33316,32283,31716,30683,33600,32000,61,4900,500,20960,50,1,12164058,3892,-30.42,-63.49,12,0.17,-1052.00,-504.00,36800,20250205,-13.04,2800,20240322,1042.86,36800,-13.04,20250205,17200,86.05,20250102,36800,-13.04,20250205,2800,1042.86,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,01,N
20250219,140845,54,100.00,KONEX,,,N,N,N,N, ,N,32100,-650,5,-1.98,563519700,17392,117.16,32950,33000,31800,37650,27850,32750,32401.09,0.00,0,0,33883,33316,32283,31716,30683,33600,32000,61,4900,500,20960,50,1,12164058,3905,-30.51,-63.69,12,0.14,-1052.00,-504.00,36800,20250205,-12.77,2800,20240322,1046.43,36800,-12.77,20250205,17200,86.63,20250102,36800,-12.77,20250205,2800,1046.43,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,01,N
20250219,130846,54,100.00,KONEX,,,N,N,N,N, ,N,32000,-750,5,-2.29,514200750,15852,106.78,32950,33000,31800,37650,27850,32750,32437.59,0.00,0,0,33883,33316,32283,31716,30683,33600,32000,61,4900,500,20960,50,1,12164058,3892,-30.42,-63.49,12,0.13,-1052.00,-504.00,36800,20250205,-13.04,2800,20240322,1042.86,36800,-13.04,20250205,17200,86.05,20250102,36800,-13.04,20250205,2800,1042.86,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,01,N
20250219,120845,54,100.00,KONEX,,,N,N,N,N, ,N,32100,-650,5,-1.98,446890400,13753,92.64,32950,33000,31800,37650,27850,32750,32494.03,0.00,0,0,33883,33316,32283,31716,30683,33600,32000,61,4900,500,20960,50,1,12164058,3905,-30.51,-63.69,12,0.11,-1052.00,-504.00,36800,20250205,-12.77,2800,20240322,1046.43,36800,-12.77,20250205,17200,86.63,20250102,36800,-12.77,20250205,2800,1046.43,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,01,N
20250219,110847,54,100.00,KONEX,,,N,N,N,N, ,N,32500,-250,5,-0.76,381815600,11723,78.97,32950,33000,31800,37650,27850,32750,32569.79,0.00,0,0,33883,33316,32283,31716,30683,33600,32000,61,4900,500,20960,50,1,12164058,3953,-30.89,-64.48,12,0.10,-1052.00,-504.00,36800,20250205,-11.68,2800,20240322,1060.71,36800,-11.68,20250205,17200,88.95,20250102,36800,-11.68,20250205,2800,1060.71,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,01,N
20250219,100847,54,100.00,KONEX,,,N,N,N,N, ,N,32600,-150,5,-0.46,192758150,5927,39.93,32950,33000,31800,37650,27850,32750,32522.04,0.00,0,0,33883,33316,32283,31716,30683,33600,32000,61,4900,500,20960,50,1,12164058,3965,-30.99,-64.68,12,0.05,-1052.00,-504.00,36800,20250205,-11.41,2800,20240322,1064.29,36800,-11.41,20250205,17200,89.53,20250102,36800,-11.41,20250205,2800,1064.29,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,01,N
20250219,090848,54,100.00,KONEX,,,N,N,N,N, ,N,32750,0,3,0.00,37222750,1130,7.61,32950,33000,32750,37650,27850,32750,32940.49,0.00,0,0,33883,33316,32283,31716,30683,33600,32000,61,4900,500,20960,50,1,12164058,3984,-31.13,-64.98,12,0.01,-1052.00,-504.00,36800,20250205,-11.01,2800,20240322,1069.64,36800,-11.01,20250205,17200,90.41,20250102,36800,-11.01,20250205,2800,1069.64,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,01,N
20250218,160844,53,100.00,KONEX,,,N,N,N,N, ,N,32750,500,2,1.55,479007200,14845,37.74,32250,32850,31250,37050,27450,32250,32264.92,0.00,0,0,33550,32900,31950,31300,30350,32425,30825,61,4800,500,20640,50,1,12164058,3984,-31.13,-64.98,12,0.12,-1052.00,-504.00,36800,20250205,-11.01,2800,20240322,1069.64,36800,-11.01,20250205,17200,90.41,20250102,36800,-11.01,20250205,2800,1069.64,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,02,N
20250218,150846,53,100.00,KONEX,,,N,N,N,N, ,N,32600,350,2,1.09,460458300,14278,36.30,32250,32850,31250,37050,27450,32250,32249.50,0.00,0,0,33550,32900,31950,31300,30350,32425,30825,61,4800,500,20640,50,1,12164058,3965,-30.99,-64.68,12,0.12,-1052.00,-504.00,36800,20250205,-11.41,2800,20240322,1064.29,36800,-11.41,20250205,17200,89.53,20250102,36800,-11.41,20250205,2800,1064.29,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,02,N
20250218,140846,53,100.00,KONEX,,,N,N,N,N, ,N,32600,350,2,1.09,420811250,13063,33.21,32250,32850,31250,37050,27450,32250,32213.98,0.00,0,0,33550,32900,31950,31300,30350,32425,30825,61,4800,500,20640,50,1,12164058,3965,-30.99,-64.68,12,0.11,-1052.00,-504.00,36800,20250205,-11.41,2800,20240322,1064.29,36800,-11.41,20250205,17200,89.53,20250102,36800,-11.41,20250205,2800,1064.29,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,02,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 160846 54 100.00 KONEX N N N N N 32000 -750 5 -2.29 713854750 22081 148.74 32950 33000 31800 37650 27850 32750 32333.44 0.00 0 0 33883 33316 32283 31716 30683 33600 32000 61 4900 500 20960 50 1 12164058 3892 -30.42 -63.49 12 0.18 -1052.00 -504.00 36800 20250205 -13.04 2800 20240322 1042.86 36800 -13.04 20250205 17200 86.05 20250102 36800 -13.04 20250205 2800 1042.86 20240322 0.00 N 140610 500 60 억 0 N N 0 N 01 N
3 20250219 150849 54 100.00 KONEX N N N N N 32000 -750 5 -2.29 676016700 20901 140.79 32950 33000 31800 37650 27850 32750 32343.75 0.00 0 0 33883 33316 32283 31716 30683 33600 32000 61 4900 500 20960 50 1 12164058 3892 -30.42 -63.49 12 0.17 -1052.00 -504.00 36800 20250205 -13.04 2800 20240322 1042.86 36800 -13.04 20250205 17200 86.05 20250102 36800 -13.04 20250205 2800 1042.86 20240322 0.00 N 140610 500 60 억 0 N N 0 N 01 N
4 20250219 140845 54 100.00 KONEX N N N N N 32100 -650 5 -1.98 563519700 17392 117.16 32950 33000 31800 37650 27850 32750 32401.09 0.00 0 0 33883 33316 32283 31716 30683 33600 32000 61 4900 500 20960 50 1 12164058 3905 -30.51 -63.69 12 0.14 -1052.00 -504.00 36800 20250205 -12.77 2800 20240322 1046.43 36800 -12.77 20250205 17200 86.63 20250102 36800 -12.77 20250205 2800 1046.43 20240322 0.00 N 140610 500 60 억 0 N N 0 N 01 N
5 20250219 130846 54 100.00 KONEX N N N N N 32000 -750 5 -2.29 514200750 15852 106.78 32950 33000 31800 37650 27850 32750 32437.59 0.00 0 0 33883 33316 32283 31716 30683 33600 32000 61 4900 500 20960 50 1 12164058 3892 -30.42 -63.49 12 0.13 -1052.00 -504.00 36800 20250205 -13.04 2800 20240322 1042.86 36800 -13.04 20250205 17200 86.05 20250102 36800 -13.04 20250205 2800 1042.86 20240322 0.00 N 140610 500 60 억 0 N N 0 N 01 N
6 20250219 120845 54 100.00 KONEX N N N N N 32100 -650 5 -1.98 446890400 13753 92.64 32950 33000 31800 37650 27850 32750 32494.03 0.00 0 0 33883 33316 32283 31716 30683 33600 32000 61 4900 500 20960 50 1 12164058 3905 -30.51 -63.69 12 0.11 -1052.00 -504.00 36800 20250205 -12.77 2800 20240322 1046.43 36800 -12.77 20250205 17200 86.63 20250102 36800 -12.77 20250205 2800 1046.43 20240322 0.00 N 140610 500 60 억 0 N N 0 N 01 N
7 20250219 110847 54 100.00 KONEX N N N N N 32500 -250 5 -0.76 381815600 11723 78.97 32950 33000 31800 37650 27850 32750 32569.79 0.00 0 0 33883 33316 32283 31716 30683 33600 32000 61 4900 500 20960 50 1 12164058 3953 -30.89 -64.48 12 0.10 -1052.00 -504.00 36800 20250205 -11.68 2800 20240322 1060.71 36800 -11.68 20250205 17200 88.95 20250102 36800 -11.68 20250205 2800 1060.71 20240322 0.00 N 140610 500 60 억 0 N N 0 N 01 N
8 20250219 100847 54 100.00 KONEX N N N N N 32600 -150 5 -0.46 192758150 5927 39.93 32950 33000 31800 37650 27850 32750 32522.04 0.00 0 0 33883 33316 32283 31716 30683 33600 32000 61 4900 500 20960 50 1 12164058 3965 -30.99 -64.68 12 0.05 -1052.00 -504.00 36800 20250205 -11.41 2800 20240322 1064.29 36800 -11.41 20250205 17200 89.53 20250102 36800 -11.41 20250205 2800 1064.29 20240322 0.00 N 140610 500 60 억 0 N N 0 N 01 N
9 20250219 090848 54 100.00 KONEX N N N N N 32750 0 3 0.00 37222750 1130 7.61 32950 33000 32750 37650 27850 32750 32940.49 0.00 0 0 33883 33316 32283 31716 30683 33600 32000 61 4900 500 20960 50 1 12164058 3984 -31.13 -64.98 12 0.01 -1052.00 -504.00 36800 20250205 -11.01 2800 20240322 1069.64 36800 -11.01 20250205 17200 90.41 20250102 36800 -11.01 20250205 2800 1069.64 20240322 0.00 N 140610 500 60 억 0 N N 0 N 01 N
10 20250218 160844 53 100.00 KONEX N N N N N 32750 500 2 1.55 479007200 14845 37.74 32250 32850 31250 37050 27450 32250 32264.92 0.00 0 0 33550 32900 31950 31300 30350 32425 30825 61 4800 500 20640 50 1 12164058 3984 -31.13 -64.98 12 0.12 -1052.00 -504.00 36800 20250205 -11.01 2800 20240322 1069.64 36800 -11.01 20250205 17200 90.41 20250102 36800 -11.01 20250205 2800 1069.64 20240322 0.00 N 140610 500 60 억 0 N N 0 N 02 N
11 20250218 150846 53 100.00 KONEX N N N N N 32600 350 2 1.09 460458300 14278 36.30 32250 32850 31250 37050 27450 32250 32249.50 0.00 0 0 33550 32900 31950 31300 30350 32425 30825 61 4800 500 20640 50 1 12164058 3965 -30.99 -64.68 12 0.12 -1052.00 -504.00 36800 20250205 -11.41 2800 20240322 1064.29 36800 -11.41 20250205 17200 89.53 20250102 36800 -11.41 20250205 2800 1064.29 20240322 0.00 N 140610 500 60 억 0 N N 0 N 02 N
12 20250218 140846 53 100.00 KONEX N N N N N 32600 350 2 1.09 420811250 13063 33.21 32250 32850 31250 37050 27450 32250 32213.98 0.00 0 0 33550 32900 31950 31300 30350 32425 30825 61 4800 500 20640 50 1 12164058 3965 -30.99 -64.68 12 0.11 -1052.00 -504.00 36800 20250205 -11.41 2800 20240322 1064.29 36800 -11.41 20250205 17200 89.53 20250102 36800 -11.41 20250205 2800 1064.29 20240322 0.00 N 140610 500 60 억 0 N N 0 N 02 N