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
149010/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
20250219,160855,57,100.00,KONEX,,,N,N,N,N, ,N,8000,300,2,3.90,4090900,527,52700.00,7800,8000,7700,8850,6550,7700,7762.62,0.00,0,0,7700,7700,7700,7700,7700,7700,7700,16,1150,500,4770,10,1,3120000,250,13.63,1.98,12,0.02,587.00,4040.00,9100,20240313,-12.09,4505,20241230,77.58,8000,0.00,20250211,4700,70.21,20250123,9100,-12.09,20240313,4505,77.58,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250219,150858,57,100.00,KONEX,,,N,N,N,N, ,N,7800,100,2,1.30,4082900,526,52600.00,7800,7800,7700,8850,6550,7700,7762.17,0.00,0,0,7700,7700,7700,7700,7700,7700,7700,16,1150,500,4770,10,1,3120000,243,13.29,1.93,12,0.02,587.00,4040.00,9100,20240313,-14.29,4505,20241230,73.14,8000,-2.50,20250211,4700,65.96,20250123,9100,-14.29,20240313,4505,73.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250219,140854,57,100.00,KONEX,,,N,N,N,N, ,N,7800,100,2,1.30,2340000,300,30000.00,7800,7800,7800,8850,6550,7700,7800.00,0.00,0,0,7700,7700,7700,7700,7700,7700,7700,16,1150,500,4770,10,1,3120000,243,13.29,1.93,12,0.01,587.00,4040.00,9100,20240313,-14.29,4505,20241230,73.14,8000,-2.50,20250211,4700,65.96,20250123,9100,-14.29,20240313,4505,73.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250219,130855,57,100.00,KONEX,,,N,N,N,N, ,N,7800,100,2,1.30,2340000,300,30000.00,7800,7800,7800,8850,6550,7700,7800.00,0.00,0,0,7700,7700,7700,7700,7700,7700,7700,16,1150,500,4770,10,1,3120000,243,13.29,1.93,12,0.01,587.00,4040.00,9100,20240313,-14.29,4505,20241230,73.14,8000,-2.50,20250211,4700,65.96,20250123,9100,-14.29,20240313,4505,73.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250219,120854,57,100.00,KONEX,,,N,N,N,N, ,N,7800,100,2,1.30,1762800,226,22600.00,7800,7800,7800,8850,6550,7700,7800.00,0.00,0,0,7700,7700,7700,7700,7700,7700,7700,16,1150,500,4770,10,1,3120000,243,13.29,1.93,12,0.01,587.00,4040.00,9100,20240313,-14.29,4505,20241230,73.14,8000,-2.50,20250211,4700,65.96,20250123,9100,-14.29,20240313,4505,73.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250219,110855,57,100.00,KONEX,,,N,N,N,N, ,N,7800,100,2,1.30,1747200,224,22400.00,7800,7800,7800,8850,6550,7700,7800.00,0.00,0,0,7700,7700,7700,7700,7700,7700,7700,16,1150,500,4770,10,1,3120000,243,13.29,1.93,12,0.01,587.00,4040.00,9100,20240313,-14.29,4505,20241230,73.14,8000,-2.50,20250211,4700,65.96,20250123,9100,-14.29,20240313,4505,73.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250219,100856,57,100.00,KONEX,,,N,N,N,N, ,N,7800,100,2,1.30,1747200,224,22400.00,7800,7800,7800,8850,6550,7700,7800.00,0.00,0,0,7700,7700,7700,7700,7700,7700,7700,16,1150,500,4770,10,1,3120000,243,13.29,1.93,12,0.01,587.00,4040.00,9100,20240313,-14.29,4505,20241230,73.14,8000,-2.50,20250211,4700,65.96,20250123,9100,-14.29,20240313,4505,73.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250219,090856,57,100.00,KONEX,,,N,N,N,N, ,N,7700,0,3,0.00,0,0,0.00,0,0,0,8850,6550,7700,0.00,0.00,0,0,7700,7700,7700,7700,7700,7700,7700,16,1150,500,4770,10,1,3120000,240,13.12,1.91,12,0.00,587.00,4040.00,9100,20240313,-15.38,4505,20241230,70.92,8000,-3.75,20250211,4700,63.83,20250123,9100,-15.38,20240313,4505,70.92,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250218,160853,57,100.00,KONEX,,,N,N,N,N, ,N,7700,10,2,0.13,7700,1,2.38,7700,7700,7700,8840,6540,7690,7700.00,0.00,0,0,7690,7690,7690,7690,7690,7690,7690,16,1150,500,4760,10,1,3120000,240,13.12,1.91,12,0.00,587.00,4040.00,9100,20240313,-15.38,4505,20241230,70.92,8000,-3.75,20250211,4700,63.83,20250123,9100,-15.38,20240313,4505,70.92,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250218,150854,57,100.00,KONEX,,,N,N,N,N, ,N,7700,10,2,0.13,7700,1,2.38,7700,7700,7700,8840,6540,7690,7700.00,0.00,0,0,7690,7690,7690,7690,7690,7690,7690,16,1150,500,4760,10,1,3120000,240,13.12,1.91,12,0.00,587.00,4040.00,9100,20240313,-15.38,4505,20241230,70.92,8000,-3.75,20250211,4700,63.83,20250123,9100,-15.38,20240313,4505,70.92,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250218,140855,57,100.00,KONEX,,,N,N,N,N, ,N,7700,10,2,0.13,7700,1,2.38,7700,7700,7700,8840,6540,7690,7700.00,0.00,0,0,7690,7690,7690,7690,7690,7690,7690,16,1150,500,4760,10,1,3120000,240,13.12,1.91,12,0.00,587.00,4040.00,9100,20240313,-15.38,4505,20241230,70.92,8000,-3.75,20250211,4700,63.83,20250123,9100,-15.38,20240313,4505,70.92,20241230,0.00,N,149010,500,15 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 160855 57 100.00 KONEX N N N N N 8000 300 2 3.90 4090900 527 52700.00 7800 8000 7700 8850 6550 7700 7762.62 0.00 0 0 7700 7700 7700 7700 7700 7700 7700 16 1150 500 4770 10 1 3120000 250 13.63 1.98 12 0.02 587.00 4040.00 9100 20240313 -12.09 4505 20241230 77.58 8000 0.00 20250211 4700 70.21 20250123 9100 -12.09 20240313 4505 77.58 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
3 20250219 150858 57 100.00 KONEX N N N N N 7800 100 2 1.30 4082900 526 52600.00 7800 7800 7700 8850 6550 7700 7762.17 0.00 0 0 7700 7700 7700 7700 7700 7700 7700 16 1150 500 4770 10 1 3120000 243 13.29 1.93 12 0.02 587.00 4040.00 9100 20240313 -14.29 4505 20241230 73.14 8000 -2.50 20250211 4700 65.96 20250123 9100 -14.29 20240313 4505 73.14 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
4 20250219 140854 57 100.00 KONEX N N N N N 7800 100 2 1.30 2340000 300 30000.00 7800 7800 7800 8850 6550 7700 7800.00 0.00 0 0 7700 7700 7700 7700 7700 7700 7700 16 1150 500 4770 10 1 3120000 243 13.29 1.93 12 0.01 587.00 4040.00 9100 20240313 -14.29 4505 20241230 73.14 8000 -2.50 20250211 4700 65.96 20250123 9100 -14.29 20240313 4505 73.14 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
5 20250219 130855 57 100.00 KONEX N N N N N 7800 100 2 1.30 2340000 300 30000.00 7800 7800 7800 8850 6550 7700 7800.00 0.00 0 0 7700 7700 7700 7700 7700 7700 7700 16 1150 500 4770 10 1 3120000 243 13.29 1.93 12 0.01 587.00 4040.00 9100 20240313 -14.29 4505 20241230 73.14 8000 -2.50 20250211 4700 65.96 20250123 9100 -14.29 20240313 4505 73.14 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
6 20250219 120854 57 100.00 KONEX N N N N N 7800 100 2 1.30 1762800 226 22600.00 7800 7800 7800 8850 6550 7700 7800.00 0.00 0 0 7700 7700 7700 7700 7700 7700 7700 16 1150 500 4770 10 1 3120000 243 13.29 1.93 12 0.01 587.00 4040.00 9100 20240313 -14.29 4505 20241230 73.14 8000 -2.50 20250211 4700 65.96 20250123 9100 -14.29 20240313 4505 73.14 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
7 20250219 110855 57 100.00 KONEX N N N N N 7800 100 2 1.30 1747200 224 22400.00 7800 7800 7800 8850 6550 7700 7800.00 0.00 0 0 7700 7700 7700 7700 7700 7700 7700 16 1150 500 4770 10 1 3120000 243 13.29 1.93 12 0.01 587.00 4040.00 9100 20240313 -14.29 4505 20241230 73.14 8000 -2.50 20250211 4700 65.96 20250123 9100 -14.29 20240313 4505 73.14 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
8 20250219 100856 57 100.00 KONEX N N N N N 7800 100 2 1.30 1747200 224 22400.00 7800 7800 7800 8850 6550 7700 7800.00 0.00 0 0 7700 7700 7700 7700 7700 7700 7700 16 1150 500 4770 10 1 3120000 243 13.29 1.93 12 0.01 587.00 4040.00 9100 20240313 -14.29 4505 20241230 73.14 8000 -2.50 20250211 4700 65.96 20250123 9100 -14.29 20240313 4505 73.14 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
9 20250219 090856 57 100.00 KONEX N N N N N 7700 0 3 0.00 0 0 0.00 0 0 0 8850 6550 7700 0.00 0.00 0 0 7700 7700 7700 7700 7700 7700 7700 16 1150 500 4770 10 1 3120000 240 13.12 1.91 12 0.00 587.00 4040.00 9100 20240313 -15.38 4505 20241230 70.92 8000 -3.75 20250211 4700 63.83 20250123 9100 -15.38 20240313 4505 70.92 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
10 20250218 160853 57 100.00 KONEX N N N N N 7700 10 2 0.13 7700 1 2.38 7700 7700 7700 8840 6540 7690 7700.00 0.00 0 0 7690 7690 7690 7690 7690 7690 7690 16 1150 500 4760 10 1 3120000 240 13.12 1.91 12 0.00 587.00 4040.00 9100 20240313 -15.38 4505 20241230 70.92 8000 -3.75 20250211 4700 63.83 20250123 9100 -15.38 20240313 4505 70.92 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
11 20250218 150854 57 100.00 KONEX N N N N N 7700 10 2 0.13 7700 1 2.38 7700 7700 7700 8840 6540 7690 7700.00 0.00 0 0 7690 7690 7690 7690 7690 7690 7690 16 1150 500 4760 10 1 3120000 240 13.12 1.91 12 0.00 587.00 4040.00 9100 20240313 -15.38 4505 20241230 70.92 8000 -3.75 20250211 4700 63.83 20250123 9100 -15.38 20240313 4505 70.92 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
12 20250218 140855 57 100.00 KONEX N N N N N 7700 10 2 0.13 7700 1 2.38 7700 7700 7700 8840 6540 7690 7700.00 0.00 0 0 7690 7690 7690 7690 7690 7690 7690 16 1150 500 4760 10 1 3120000 240 13.12 1.91 12 0.00 587.00 4040.00 9100 20240313 -15.38 4505 20241230 70.92 8000 -3.75 20250211 4700 63.83 20250123 9100 -15.38 20240313 4505 70.92 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N