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
162120/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
20250219,160903,57,100.00,KONEX,,,N,N,N,N, ,N,4125,125,2,3.12,8805170,2151,11.89,4095,4140,4000,4600,3400,4000,4093.52,0.21,0,0,4520,4260,4030,3770,3540,4145,3655,56,600,500,2560,5,1,11156602,460,17.05,2.72,12,0.02,242.00,1515.00,6430,20240717,-35.85,2600,20250204,58.65,4290,-3.85,20250218,2600,58.65,20250204,6430,-35.85,20240717,2600,58.65,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250219,150905,57,100.00,KONEX,,,N,N,N,N, ,N,4125,125,2,3.12,8681420,2121,11.73,4095,4140,4000,4600,3400,4000,4093.08,0.21,0,0,4520,4260,4030,3770,3540,4145,3655,56,600,500,2560,5,1,11156602,460,17.05,2.72,12,0.02,242.00,1515.00,6430,20240717,-35.85,2600,20250204,58.65,4290,-3.85,20250218,2600,58.65,20250204,6430,-35.85,20240717,2600,58.65,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250219,140902,57,100.00,KONEX,,,N,N,N,N, ,N,4085,85,2,2.12,8598985,2101,11.62,4095,4140,4000,4600,3400,4000,4092.81,0.21,0,0,4520,4260,4030,3770,3540,4145,3655,56,600,500,2560,5,1,11156602,456,16.88,2.70,12,0.02,242.00,1515.00,6430,20240717,-36.47,2600,20250204,57.12,4290,-4.78,20250218,2600,57.12,20250204,6430,-36.47,20240717,2600,57.12,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250219,130903,57,100.00,KONEX,,,N,N,N,N, ,N,4130,130,2,3.25,7403635,1811,10.01,4095,4140,4000,4600,3400,4000,4088.15,0.21,0,0,4520,4260,4030,3770,3540,4145,3655,56,600,500,2560,5,1,11156602,461,17.07,2.73,12,0.02,242.00,1515.00,6430,20240717,-35.77,2600,20250204,58.85,4290,-3.73,20250218,2600,58.85,20250204,6430,-35.77,20240717,2600,58.85,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250219,120902,57,100.00,KONEX,,,N,N,N,N, ,N,4140,140,2,3.50,7247530,1773,9.80,4095,4140,4000,4600,3400,4000,4087.72,0.21,0,0,4520,4260,4030,3770,3540,4145,3655,56,600,500,2560,5,1,11156602,462,17.11,2.73,12,0.02,242.00,1515.00,6430,20240717,-35.61,2600,20250204,59.23,4290,-3.50,20250218,2600,59.23,20250204,6430,-35.61,20240717,2600,59.23,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250219,110903,57,100.00,KONEX,,,N,N,N,N, ,N,4090,90,2,2.25,2554240,627,3.47,4095,4095,4000,4600,3400,4000,4073.75,0.21,0,0,4520,4260,4030,3770,3540,4145,3655,56,600,500,2560,5,1,11156602,456,16.90,2.70,12,0.01,242.00,1515.00,6430,20240717,-36.39,2600,20250204,57.31,4290,-4.66,20250218,2600,57.31,20250204,6430,-36.39,20240717,2600,57.31,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250219,100904,57,100.00,KONEX,,,N,N,N,N, ,N,4090,90,2,2.25,2370310,582,3.22,4095,4095,4000,4600,3400,4000,4072.70,0.21,0,0,4520,4260,4030,3770,3540,4145,3655,56,600,500,2560,5,1,11156602,456,16.90,2.70,12,0.01,242.00,1515.00,6430,20240717,-36.39,2600,20250204,57.31,4290,-4.66,20250218,2600,57.31,20250204,6430,-36.39,20240717,2600,57.31,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250219,090904,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,228475,57,0.32,4095,4095,4000,4600,3400,4000,4008.33,0.21,0,0,4520,4260,4030,3770,3540,4145,3655,56,600,500,2560,5,1,11156602,446,16.53,2.64,12,0.00,242.00,1515.00,6430,20240717,-37.79,2600,20250204,53.85,4290,-6.76,20250218,2600,53.85,20250204,6430,-37.79,20240717,2600,53.85,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250218,160901,57,100.00,KONEX,,,N,N,N,N, ,N,4000,175,2,4.58,70533450,18084,107.73,4290,4290,3800,4395,3255,3825,3900.32,0.21,0,0,4108,3966,3683,3541,3258,4037,3612,56,570,500,2440,5,1,11156602,446,16.53,2.64,12,0.16,242.00,1515.00,6430,20240717,-37.79,2600,20250204,53.85,4290,-6.76,20250218,2600,53.85,20250204,6430,-37.79,20240717,2600,53.85,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250218,150902,57,100.00,KONEX,,,N,N,N,N, ,N,4000,175,2,4.58,70261450,18016,107.33,4290,4290,3800,4395,3255,3825,3899.95,0.21,0,0,4108,3966,3683,3541,3258,4037,3612,56,570,500,2440,5,1,11156602,446,16.53,2.64,12,0.16,242.00,1515.00,6430,20240717,-37.79,2600,20250204,53.85,4290,-6.76,20250218,2600,53.85,20250204,6430,-37.79,20240717,2600,53.85,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250218,140903,57,100.00,KONEX,,,N,N,N,N, ,N,3980,155,2,4.05,63903010,16425,97.85,4290,4290,3800,4395,3255,3825,3890.59,0.21,0,0,4108,3966,3683,3541,3258,4037,3612,56,570,500,2440,5,1,11156602,444,16.45,2.63,12,0.15,242.00,1515.00,6430,20240717,-38.10,2600,20250204,53.08,4290,-7.23,20250218,2600,53.08,20250204,6430,-38.10,20240717,2600,53.08,20250204,0.00,N,162120,500,55 억,,23026,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 160903 57 100.00 KONEX N N N N N 4125 125 2 3.12 8805170 2151 11.89 4095 4140 4000 4600 3400 4000 4093.52 0.21 0 0 4520 4260 4030 3770 3540 4145 3655 56 600 500 2560 5 1 11156602 460 17.05 2.72 12 0.02 242.00 1515.00 6430 20240717 -35.85 2600 20250204 58.65 4290 -3.85 20250218 2600 58.65 20250204 6430 -35.85 20240717 2600 58.65 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
3 20250219 150905 57 100.00 KONEX N N N N N 4125 125 2 3.12 8681420 2121 11.73 4095 4140 4000 4600 3400 4000 4093.08 0.21 0 0 4520 4260 4030 3770 3540 4145 3655 56 600 500 2560 5 1 11156602 460 17.05 2.72 12 0.02 242.00 1515.00 6430 20240717 -35.85 2600 20250204 58.65 4290 -3.85 20250218 2600 58.65 20250204 6430 -35.85 20240717 2600 58.65 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
4 20250219 140902 57 100.00 KONEX N N N N N 4085 85 2 2.12 8598985 2101 11.62 4095 4140 4000 4600 3400 4000 4092.81 0.21 0 0 4520 4260 4030 3770 3540 4145 3655 56 600 500 2560 5 1 11156602 456 16.88 2.70 12 0.02 242.00 1515.00 6430 20240717 -36.47 2600 20250204 57.12 4290 -4.78 20250218 2600 57.12 20250204 6430 -36.47 20240717 2600 57.12 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
5 20250219 130903 57 100.00 KONEX N N N N N 4130 130 2 3.25 7403635 1811 10.01 4095 4140 4000 4600 3400 4000 4088.15 0.21 0 0 4520 4260 4030 3770 3540 4145 3655 56 600 500 2560 5 1 11156602 461 17.07 2.73 12 0.02 242.00 1515.00 6430 20240717 -35.77 2600 20250204 58.85 4290 -3.73 20250218 2600 58.85 20250204 6430 -35.77 20240717 2600 58.85 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
6 20250219 120902 57 100.00 KONEX N N N N N 4140 140 2 3.50 7247530 1773 9.80 4095 4140 4000 4600 3400 4000 4087.72 0.21 0 0 4520 4260 4030 3770 3540 4145 3655 56 600 500 2560 5 1 11156602 462 17.11 2.73 12 0.02 242.00 1515.00 6430 20240717 -35.61 2600 20250204 59.23 4290 -3.50 20250218 2600 59.23 20250204 6430 -35.61 20240717 2600 59.23 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
7 20250219 110903 57 100.00 KONEX N N N N N 4090 90 2 2.25 2554240 627 3.47 4095 4095 4000 4600 3400 4000 4073.75 0.21 0 0 4520 4260 4030 3770 3540 4145 3655 56 600 500 2560 5 1 11156602 456 16.90 2.70 12 0.01 242.00 1515.00 6430 20240717 -36.39 2600 20250204 57.31 4290 -4.66 20250218 2600 57.31 20250204 6430 -36.39 20240717 2600 57.31 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
8 20250219 100904 57 100.00 KONEX N N N N N 4090 90 2 2.25 2370310 582 3.22 4095 4095 4000 4600 3400 4000 4072.70 0.21 0 0 4520 4260 4030 3770 3540 4145 3655 56 600 500 2560 5 1 11156602 456 16.90 2.70 12 0.01 242.00 1515.00 6430 20240717 -36.39 2600 20250204 57.31 4290 -4.66 20250218 2600 57.31 20250204 6430 -36.39 20240717 2600 57.31 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
9 20250219 090904 57 100.00 KONEX N N N N N 4000 0 3 0.00 228475 57 0.32 4095 4095 4000 4600 3400 4000 4008.33 0.21 0 0 4520 4260 4030 3770 3540 4145 3655 56 600 500 2560 5 1 11156602 446 16.53 2.64 12 0.00 242.00 1515.00 6430 20240717 -37.79 2600 20250204 53.85 4290 -6.76 20250218 2600 53.85 20250204 6430 -37.79 20240717 2600 53.85 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
10 20250218 160901 57 100.00 KONEX N N N N N 4000 175 2 4.58 70533450 18084 107.73 4290 4290 3800 4395 3255 3825 3900.32 0.21 0 0 4108 3966 3683 3541 3258 4037 3612 56 570 500 2440 5 1 11156602 446 16.53 2.64 12 0.16 242.00 1515.00 6430 20240717 -37.79 2600 20250204 53.85 4290 -6.76 20250218 2600 53.85 20250204 6430 -37.79 20240717 2600 53.85 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
11 20250218 150902 57 100.00 KONEX N N N N N 4000 175 2 4.58 70261450 18016 107.33 4290 4290 3800 4395 3255 3825 3899.95 0.21 0 0 4108 3966 3683 3541 3258 4037 3612 56 570 500 2440 5 1 11156602 446 16.53 2.64 12 0.16 242.00 1515.00 6430 20240717 -37.79 2600 20250204 53.85 4290 -6.76 20250218 2600 53.85 20250204 6430 -37.79 20240717 2600 53.85 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
12 20250218 140903 57 100.00 KONEX N N N N N 3980 155 2 4.05 63903010 16425 97.85 4290 4290 3800 4395 3255 3825 3890.59 0.21 0 0 4108 3966 3683 3541 3258 4037 3612 56 570 500 2440 5 1 11156602 444 16.45 2.63 12 0.15 242.00 1515.00 6430 20240717 -38.10 2600 20250204 53.08 4290 -7.23 20250218 2600 53.08 20250204 6430 -38.10 20240717 2600 53.08 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N