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
199290/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
20250219,160930,57,100.00,KONEX,,,N,N,N,N, ,N,521,26,2,5.25,1046,2,0.00,525,525,521,569,421,495,523.00,0.00,0,0,495,495,495,495,495,495,495,82,74,500,290,1,1,16325192,85,0.00,10.85,12,0.00,0.00,48.00,1145,20240315,-54.50,345,20241203,51.01,645,-19.22,20250106,445,17.08,20250204,1145,-54.50,20240315,345,51.01,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250219,150934,57,100.00,KONEX,,,N,N,N,N, ,N,525,30,2,6.06,525,1,0.00,525,525,525,569,421,495,525.00,0.00,0,0,495,495,495,495,495,495,495,82,74,500,290,1,1,16325192,86,0.00,10.94,12,0.00,0.00,48.00,1145,20240315,-54.15,345,20241203,52.17,645,-18.60,20250106,445,17.98,20250204,1145,-54.15,20240315,345,52.17,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250219,140930,57,100.00,KONEX,,,N,N,N,N, ,N,525,30,2,6.06,525,1,0.00,525,525,525,569,421,495,525.00,0.00,0,0,495,495,495,495,495,495,495,82,74,500,290,1,1,16325192,86,0.00,10.94,12,0.00,0.00,48.00,1145,20240315,-54.15,345,20241203,52.17,645,-18.60,20250106,445,17.98,20250204,1145,-54.15,20240315,345,52.17,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250219,130931,57,100.00,KONEX,,,N,N,N,N, ,N,525,30,2,6.06,525,1,0.00,525,525,525,569,421,495,525.00,0.00,0,0,495,495,495,495,495,495,495,82,74,500,290,1,1,16325192,86,0.00,10.94,12,0.00,0.00,48.00,1145,20240315,-54.15,345,20241203,52.17,645,-18.60,20250106,445,17.98,20250204,1145,-54.15,20240315,345,52.17,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250219,120929,57,100.00,KONEX,,,N,N,N,N, ,N,525,30,2,6.06,525,1,0.00,525,525,525,569,421,495,525.00,0.00,0,0,495,495,495,495,495,495,495,82,74,500,290,1,1,16325192,86,0.00,10.94,12,0.00,0.00,48.00,1145,20240315,-54.15,345,20241203,52.17,645,-18.60,20250106,445,17.98,20250204,1145,-54.15,20240315,345,52.17,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250219,110931,57,100.00,KONEX,,,N,N,N,N, ,N,525,30,2,6.06,525,1,0.00,525,525,525,569,421,495,525.00,0.00,0,0,495,495,495,495,495,495,495,82,74,500,290,1,1,16325192,86,0.00,10.94,12,0.00,0.00,48.00,1145,20240315,-54.15,345,20241203,52.17,645,-18.60,20250106,445,17.98,20250204,1145,-54.15,20240315,345,52.17,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250219,100932,57,100.00,KONEX,,,N,N,N,N, ,N,525,30,2,6.06,525,1,0.00,525,525,525,569,421,495,525.00,0.00,0,0,495,495,495,495,495,495,495,82,74,500,290,1,1,16325192,86,0.00,10.94,12,0.00,0.00,48.00,1145,20240315,-54.15,345,20241203,52.17,645,-18.60,20250106,445,17.98,20250204,1145,-54.15,20240315,345,52.17,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250219,090932,57,100.00,KONEX,,,N,N,N,N, ,N,495,0,3,0.00,0,0,0.00,0,0,0,569,421,495,0.00,0.00,0,0,495,495,495,495,495,495,495,82,74,500,290,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250218,160928,57,100.00,KONEX,,,N,N,N,N, ,N,495,0,3,0.00,0,0,0.00,0,0,0,569,421,495,0.00,0.00,0,0,580,537,516,473,452,527,463,82,74,500,290,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250218,150930,57,100.00,KONEX,,,N,N,N,N, ,N,495,0,3,0.00,0,0,0.00,0,0,0,569,421,495,0.00,0.00,0,0,580,537,516,473,452,527,463,82,74,500,290,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250218,140931,57,100.00,KONEX,,,N,N,N,N, ,N,495,0,3,0.00,0,0,0.00,0,0,0,569,421,495,0.00,0.00,0,0,580,537,516,473,452,527,463,82,74,500,290,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 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 160930 57 100.00 KONEX N N N N N 521 26 2 5.25 1046 2 0.00 525 525 521 569 421 495 523.00 0.00 0 0 495 495 495 495 495 495 495 82 74 500 290 1 1 16325192 85 0.00 10.85 12 0.00 0.00 48.00 1145 20240315 -54.50 345 20241203 51.01 645 -19.22 20250106 445 17.08 20250204 1145 -54.50 20240315 345 51.01 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
3 20250219 150934 57 100.00 KONEX N N N N N 525 30 2 6.06 525 1 0.00 525 525 525 569 421 495 525.00 0.00 0 0 495 495 495 495 495 495 495 82 74 500 290 1 1 16325192 86 0.00 10.94 12 0.00 0.00 48.00 1145 20240315 -54.15 345 20241203 52.17 645 -18.60 20250106 445 17.98 20250204 1145 -54.15 20240315 345 52.17 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
4 20250219 140930 57 100.00 KONEX N N N N N 525 30 2 6.06 525 1 0.00 525 525 525 569 421 495 525.00 0.00 0 0 495 495 495 495 495 495 495 82 74 500 290 1 1 16325192 86 0.00 10.94 12 0.00 0.00 48.00 1145 20240315 -54.15 345 20241203 52.17 645 -18.60 20250106 445 17.98 20250204 1145 -54.15 20240315 345 52.17 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
5 20250219 130931 57 100.00 KONEX N N N N N 525 30 2 6.06 525 1 0.00 525 525 525 569 421 495 525.00 0.00 0 0 495 495 495 495 495 495 495 82 74 500 290 1 1 16325192 86 0.00 10.94 12 0.00 0.00 48.00 1145 20240315 -54.15 345 20241203 52.17 645 -18.60 20250106 445 17.98 20250204 1145 -54.15 20240315 345 52.17 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
6 20250219 120929 57 100.00 KONEX N N N N N 525 30 2 6.06 525 1 0.00 525 525 525 569 421 495 525.00 0.00 0 0 495 495 495 495 495 495 495 82 74 500 290 1 1 16325192 86 0.00 10.94 12 0.00 0.00 48.00 1145 20240315 -54.15 345 20241203 52.17 645 -18.60 20250106 445 17.98 20250204 1145 -54.15 20240315 345 52.17 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
7 20250219 110931 57 100.00 KONEX N N N N N 525 30 2 6.06 525 1 0.00 525 525 525 569 421 495 525.00 0.00 0 0 495 495 495 495 495 495 495 82 74 500 290 1 1 16325192 86 0.00 10.94 12 0.00 0.00 48.00 1145 20240315 -54.15 345 20241203 52.17 645 -18.60 20250106 445 17.98 20250204 1145 -54.15 20240315 345 52.17 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
8 20250219 100932 57 100.00 KONEX N N N N N 525 30 2 6.06 525 1 0.00 525 525 525 569 421 495 525.00 0.00 0 0 495 495 495 495 495 495 495 82 74 500 290 1 1 16325192 86 0.00 10.94 12 0.00 0.00 48.00 1145 20240315 -54.15 345 20241203 52.17 645 -18.60 20250106 445 17.98 20250204 1145 -54.15 20240315 345 52.17 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
9 20250219 090932 57 100.00 KONEX N N N N N 495 0 3 0.00 0 0 0.00 0 0 0 569 421 495 0.00 0.00 0 0 495 495 495 495 495 495 495 82 74 500 290 1 1 16325192 81 0.00 10.31 12 0.00 0.00 48.00 1145 20240315 -56.77 345 20241203 43.48 645 -23.26 20250106 445 11.24 20250204 1145 -56.77 20240315 345 43.48 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
10 20250218 160928 57 100.00 KONEX N N N N N 495 0 3 0.00 0 0 0.00 0 0 0 569 421 495 0.00 0.00 0 0 580 537 516 473 452 527 463 82 74 500 290 1 1 16325192 81 0.00 10.31 12 0.00 0.00 48.00 1145 20240315 -56.77 345 20241203 43.48 645 -23.26 20250106 445 11.24 20250204 1145 -56.77 20240315 345 43.48 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
11 20250218 150930 57 100.00 KONEX N N N N N 495 0 3 0.00 0 0 0.00 0 0 0 569 421 495 0.00 0.00 0 0 580 537 516 473 452 527 463 82 74 500 290 1 1 16325192 81 0.00 10.31 12 0.00 0.00 48.00 1145 20240315 -56.77 345 20241203 43.48 645 -23.26 20250106 445 11.24 20250204 1145 -56.77 20240315 345 43.48 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
12 20250218 140931 57 100.00 KONEX N N N N N 495 0 3 0.00 0 0 0.00 0 0 0 569 421 495 0.00 0.00 0 0 580 537 516 473 452 527 463 82 74 500 290 1 1 16325192 81 0.00 10.31 12 0.00 0.00 48.00 1145 20240315 -56.77 345 20241203 43.48 645 -23.26 20250106 445 11.24 20250204 1145 -56.77 20240315 345 43.48 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N