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
178600/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
20250219,160912,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-55,5,-1.93,255420,105,3500.00,2890,2890,2420,3270,2420,2845,2432.57,0.00,0,0,3401,3122,2721,2442,2041,2922,2242,22,425,500,1700,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2155,20250113,29.47,3415,-18.30,20250206,2155,29.47,20250113,3640,-23.35,20240813,2155,29.47,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250219,150915,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-55,5,-1.93,255420,105,3500.00,2890,2890,2420,3270,2420,2845,2432.57,0.00,0,0,3401,3122,2721,2442,2041,2922,2242,22,425,500,1700,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2155,20250113,29.47,3415,-18.30,20250206,2155,29.47,20250113,3640,-23.35,20240813,2155,29.47,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250219,140911,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-55,5,-1.93,255420,105,3500.00,2890,2890,2420,3270,2420,2845,2432.57,0.00,0,0,3401,3122,2721,2442,2041,2922,2242,22,425,500,1700,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2155,20250113,29.47,3415,-18.30,20250206,2155,29.47,20250113,3640,-23.35,20240813,2155,29.47,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250219,130913,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-55,5,-1.93,255420,105,3500.00,2890,2890,2420,3270,2420,2845,2432.57,0.00,0,0,3401,3122,2721,2442,2041,2922,2242,22,425,500,1700,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2155,20250113,29.47,3415,-18.30,20250206,2155,29.47,20250113,3640,-23.35,20240813,2155,29.47,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250219,120911,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-55,5,-1.93,255420,105,3500.00,2890,2890,2420,3270,2420,2845,2432.57,0.00,0,0,3401,3122,2721,2442,2041,2922,2242,22,425,500,1700,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2155,20250113,29.47,3415,-18.30,20250206,2155,29.47,20250113,3640,-23.35,20240813,2155,29.47,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250219,110912,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-55,5,-1.93,255420,105,3500.00,2890,2890,2420,3270,2420,2845,2432.57,0.00,0,0,3401,3122,2721,2442,2041,2922,2242,22,425,500,1700,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2155,20250113,29.47,3415,-18.30,20250206,2155,29.47,20250113,3640,-23.35,20240813,2155,29.47,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250219,100913,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-55,5,-1.93,5680,2,66.67,2890,2890,2790,3270,2420,2845,2840.00,0.00,0,0,3401,3122,2721,2442,2041,2922,2242,22,425,500,1700,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2155,20250113,29.47,3415,-18.30,20250206,2155,29.47,20250113,3640,-23.35,20240813,2155,29.47,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250219,090914,57,100.00,KONEX,,,N,N,N,N, ,N,2890,45,2,1.58,2890,1,33.33,2890,2890,2890,3270,2420,2845,2890.00,0.00,0,0,3401,3122,2721,2442,2041,2922,2242,22,425,500,1700,5,1,4449600,129,35.24,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.60,2155,20250113,34.11,3415,-15.37,20250206,2155,34.11,20250113,3640,-20.60,20240813,2155,34.11,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250218,160910,57,100.00,KONEX,,,N,N,N,N, ,N,2845,150,2,5.57,8165,3,75.00,3000,3000,2320,3095,2295,2695,2721.67,0.00,0,0,3525,3110,2775,2360,2025,2942,2192,22,400,500,1610,5,1,4449600,127,34.70,0.55,06,0.00,82.00,5169.00,3640,20240813,-21.84,2155,20250113,32.02,3415,-16.69,20250206,2155,32.02,20250113,3640,-21.84,20240813,2155,32.02,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250218,150911,57,100.00,KONEX,,,N,N,N,N, ,N,2320,-375,5,-13.91,5320,2,50.00,3000,3000,2320,3095,2295,2695,2660.00,0.00,0,0,3525,3110,2775,2360,2025,2942,2192,22,400,500,1610,5,1,4449600,103,28.29,0.45,06,0.00,82.00,5169.00,3640,20240813,-36.26,2155,20250113,7.66,3415,-32.06,20250206,2155,7.66,20250113,3640,-36.26,20240813,2155,7.66,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250218,140912,57,100.00,KONEX,,,N,N,N,N, ,N,3000,305,2,11.32,3000,1,25.00,3000,3000,3000,3095,2295,2695,3000.00,0.00,0,0,3525,3110,2775,2360,2025,2942,2192,22,400,500,1610,5,1,4449600,133,36.59,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.58,2155,20250113,39.21,3415,-12.15,20250206,2155,39.21,20250113,3640,-17.58,20240813,2155,39.21,20250113,0.00,N,178600,500,22 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 160912 57 100.00 KONEX N N N N N 2790 -55 5 -1.93 255420 105 3500.00 2890 2890 2420 3270 2420 2845 2432.57 0.00 0 0 3401 3122 2721 2442 2041 2922 2242 22 425 500 1700 5 1 4449600 124 34.02 0.54 06 0.00 82.00 5169.00 3640 20240813 -23.35 2155 20250113 29.47 3415 -18.30 20250206 2155 29.47 20250113 3640 -23.35 20240813 2155 29.47 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
3 20250219 150915 57 100.00 KONEX N N N N N 2790 -55 5 -1.93 255420 105 3500.00 2890 2890 2420 3270 2420 2845 2432.57 0.00 0 0 3401 3122 2721 2442 2041 2922 2242 22 425 500 1700 5 1 4449600 124 34.02 0.54 06 0.00 82.00 5169.00 3640 20240813 -23.35 2155 20250113 29.47 3415 -18.30 20250206 2155 29.47 20250113 3640 -23.35 20240813 2155 29.47 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
4 20250219 140911 57 100.00 KONEX N N N N N 2790 -55 5 -1.93 255420 105 3500.00 2890 2890 2420 3270 2420 2845 2432.57 0.00 0 0 3401 3122 2721 2442 2041 2922 2242 22 425 500 1700 5 1 4449600 124 34.02 0.54 06 0.00 82.00 5169.00 3640 20240813 -23.35 2155 20250113 29.47 3415 -18.30 20250206 2155 29.47 20250113 3640 -23.35 20240813 2155 29.47 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
5 20250219 130913 57 100.00 KONEX N N N N N 2790 -55 5 -1.93 255420 105 3500.00 2890 2890 2420 3270 2420 2845 2432.57 0.00 0 0 3401 3122 2721 2442 2041 2922 2242 22 425 500 1700 5 1 4449600 124 34.02 0.54 06 0.00 82.00 5169.00 3640 20240813 -23.35 2155 20250113 29.47 3415 -18.30 20250206 2155 29.47 20250113 3640 -23.35 20240813 2155 29.47 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
6 20250219 120911 57 100.00 KONEX N N N N N 2790 -55 5 -1.93 255420 105 3500.00 2890 2890 2420 3270 2420 2845 2432.57 0.00 0 0 3401 3122 2721 2442 2041 2922 2242 22 425 500 1700 5 1 4449600 124 34.02 0.54 06 0.00 82.00 5169.00 3640 20240813 -23.35 2155 20250113 29.47 3415 -18.30 20250206 2155 29.47 20250113 3640 -23.35 20240813 2155 29.47 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
7 20250219 110912 57 100.00 KONEX N N N N N 2790 -55 5 -1.93 255420 105 3500.00 2890 2890 2420 3270 2420 2845 2432.57 0.00 0 0 3401 3122 2721 2442 2041 2922 2242 22 425 500 1700 5 1 4449600 124 34.02 0.54 06 0.00 82.00 5169.00 3640 20240813 -23.35 2155 20250113 29.47 3415 -18.30 20250206 2155 29.47 20250113 3640 -23.35 20240813 2155 29.47 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
8 20250219 100913 57 100.00 KONEX N N N N N 2790 -55 5 -1.93 5680 2 66.67 2890 2890 2790 3270 2420 2845 2840.00 0.00 0 0 3401 3122 2721 2442 2041 2922 2242 22 425 500 1700 5 1 4449600 124 34.02 0.54 06 0.00 82.00 5169.00 3640 20240813 -23.35 2155 20250113 29.47 3415 -18.30 20250206 2155 29.47 20250113 3640 -23.35 20240813 2155 29.47 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
9 20250219 090914 57 100.00 KONEX N N N N N 2890 45 2 1.58 2890 1 33.33 2890 2890 2890 3270 2420 2845 2890.00 0.00 0 0 3401 3122 2721 2442 2041 2922 2242 22 425 500 1700 5 1 4449600 129 35.24 0.56 06 0.00 82.00 5169.00 3640 20240813 -20.60 2155 20250113 34.11 3415 -15.37 20250206 2155 34.11 20250113 3640 -20.60 20240813 2155 34.11 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
10 20250218 160910 57 100.00 KONEX N N N N N 2845 150 2 5.57 8165 3 75.00 3000 3000 2320 3095 2295 2695 2721.67 0.00 0 0 3525 3110 2775 2360 2025 2942 2192 22 400 500 1610 5 1 4449600 127 34.70 0.55 06 0.00 82.00 5169.00 3640 20240813 -21.84 2155 20250113 32.02 3415 -16.69 20250206 2155 32.02 20250113 3640 -21.84 20240813 2155 32.02 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
11 20250218 150911 57 100.00 KONEX N N N N N 2320 -375 5 -13.91 5320 2 50.00 3000 3000 2320 3095 2295 2695 2660.00 0.00 0 0 3525 3110 2775 2360 2025 2942 2192 22 400 500 1610 5 1 4449600 103 28.29 0.45 06 0.00 82.00 5169.00 3640 20240813 -36.26 2155 20250113 7.66 3415 -32.06 20250206 2155 7.66 20250113 3640 -36.26 20240813 2155 7.66 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
12 20250218 140912 57 100.00 KONEX N N N N N 3000 305 2 11.32 3000 1 25.00 3000 3000 3000 3095 2295 2695 3000.00 0.00 0 0 3525 3110 2775 2360 2025 2942 2192 22 400 500 1610 5 1 4449600 133 36.59 0.58 06 0.00 82.00 5169.00 3640 20240813 -17.58 2155 20250113 39.21 3415 -12.15 20250206 2155 39.21 20250113 3640 -17.58 20240813 2155 39.21 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N