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
200580/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
20250219,160933,57,100.00,KONEX,,,N,N,N,N, ,N,7990,120,2,1.52,63920,8,1.53,7990,7990,7990,9050,6690,7870,7990.00,1.88,0,0,8063,7966,7883,7786,7703,8015,7835,19,1180,500,5350,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250219,150937,57,100.00,KONEX,,,N,N,N,N, ,N,7990,120,2,1.52,63920,8,1.53,7990,7990,7990,9050,6690,7870,7990.00,1.88,0,0,8063,7966,7883,7786,7703,8015,7835,19,1180,500,5350,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250219,140933,57,100.00,KONEX,,,N,N,N,N, ,N,7990,120,2,1.52,63920,8,1.53,7990,7990,7990,9050,6690,7870,7990.00,1.88,0,0,8063,7966,7883,7786,7703,8015,7835,19,1180,500,5350,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250219,130934,57,100.00,KONEX,,,N,N,N,N, ,N,7990,120,2,1.52,63920,8,1.53,7990,7990,7990,9050,6690,7870,7990.00,1.88,0,0,8063,7966,7883,7786,7703,8015,7835,19,1180,500,5350,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250219,120932,57,100.00,KONEX,,,N,N,N,N, ,N,7990,120,2,1.52,63920,8,1.53,7990,7990,7990,9050,6690,7870,7990.00,1.88,0,0,8063,7966,7883,7786,7703,8015,7835,19,1180,500,5350,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250219,110934,57,100.00,KONEX,,,N,N,N,N, ,N,7990,120,2,1.52,63920,8,1.53,7990,7990,7990,9050,6690,7870,7990.00,1.88,0,0,8063,7966,7883,7786,7703,8015,7835,19,1180,500,5350,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250219,100935,57,100.00,KONEX,,,N,N,N,N, ,N,7990,120,2,1.52,39950,5,0.95,7990,7990,7990,9050,6690,7870,7990.00,1.88,0,0,8063,7966,7883,7786,7703,8015,7835,19,1180,500,5350,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,8200,-2.56,20250213,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250219,090935,57,100.00,KONEX,,,N,N,N,N, ,N,7870,0,3,0.00,0,0,0.00,0,0,0,9050,6690,7870,0.00,1.88,0,0,8063,7966,7883,7786,7703,8015,7835,19,1180,500,5350,10,1,3726079,293,12.16,0.93,12,0.00,647.00,8433.00,13000,20240223,-39.46,7010,20241202,12.27,8200,-4.02,20250213,7600,3.55,20250113,13000,-39.46,20240223,7010,12.27,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250218,160931,57,100.00,KONEX,,,N,N,N,N, ,N,7870,-120,5,-1.50,4110500,524,66.92,7810,7980,7800,9180,6800,7990,7844.47,1.88,0,0,8263,8126,7963,7826,7663,8045,7745,19,1190,500,5430,10,1,3726079,293,12.16,0.93,12,0.01,647.00,8433.00,13000,20240223,-39.46,7010,20241202,12.27,8200,-4.02,20250213,7600,3.55,20250113,13000,-39.46,20240223,7010,12.27,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250218,150933,57,100.00,KONEX,,,N,N,N,N, ,N,7820,-170,5,-2.13,987100,126,16.09,7810,7980,7800,9180,6800,7990,7834.13,1.88,0,0,8263,8126,7963,7826,7663,8045,7745,19,1190,500,5430,10,1,3726079,291,12.09,0.93,12,0.00,647.00,8433.00,13000,20240223,-39.85,7010,20241202,11.55,8200,-4.63,20250213,7600,2.89,20250113,13000,-39.85,20240223,7010,11.55,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250218,140934,57,100.00,KONEX,,,N,N,N,N, ,N,7830,-160,5,-2.00,971450,124,15.84,7810,7980,7800,9180,6800,7990,7834.27,1.88,0,0,8263,8126,7963,7826,7663,8045,7745,19,1190,500,5430,10,1,3726079,292,12.10,0.93,12,0.00,647.00,8433.00,13000,20240223,-39.77,7010,20241202,11.70,8200,-4.51,20250213,7600,3.03,20250113,13000,-39.77,20240223,7010,11.70,20241202,0.00,N,200580,500,18 억,,69883,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 160933 57 100.00 KONEX N N N N N 7990 120 2 1.52 63920 8 1.53 7990 7990 7990 9050 6690 7870 7990.00 1.88 0 0 8063 7966 7883 7786 7703 8015 7835 19 1180 500 5350 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
3 20250219 150937 57 100.00 KONEX N N N N N 7990 120 2 1.52 63920 8 1.53 7990 7990 7990 9050 6690 7870 7990.00 1.88 0 0 8063 7966 7883 7786 7703 8015 7835 19 1180 500 5350 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
4 20250219 140933 57 100.00 KONEX N N N N N 7990 120 2 1.52 63920 8 1.53 7990 7990 7990 9050 6690 7870 7990.00 1.88 0 0 8063 7966 7883 7786 7703 8015 7835 19 1180 500 5350 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
5 20250219 130934 57 100.00 KONEX N N N N N 7990 120 2 1.52 63920 8 1.53 7990 7990 7990 9050 6690 7870 7990.00 1.88 0 0 8063 7966 7883 7786 7703 8015 7835 19 1180 500 5350 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
6 20250219 120932 57 100.00 KONEX N N N N N 7990 120 2 1.52 63920 8 1.53 7990 7990 7990 9050 6690 7870 7990.00 1.88 0 0 8063 7966 7883 7786 7703 8015 7835 19 1180 500 5350 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
7 20250219 110934 57 100.00 KONEX N N N N N 7990 120 2 1.52 63920 8 1.53 7990 7990 7990 9050 6690 7870 7990.00 1.88 0 0 8063 7966 7883 7786 7703 8015 7835 19 1180 500 5350 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
8 20250219 100935 57 100.00 KONEX N N N N N 7990 120 2 1.52 39950 5 0.95 7990 7990 7990 9050 6690 7870 7990.00 1.88 0 0 8063 7966 7883 7786 7703 8015 7835 19 1180 500 5350 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 8200 -2.56 20250213 7600 5.13 20250113 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
9 20250219 090935 57 100.00 KONEX N N N N N 7870 0 3 0.00 0 0 0.00 0 0 0 9050 6690 7870 0.00 1.88 0 0 8063 7966 7883 7786 7703 8015 7835 19 1180 500 5350 10 1 3726079 293 12.16 0.93 12 0.00 647.00 8433.00 13000 20240223 -39.46 7010 20241202 12.27 8200 -4.02 20250213 7600 3.55 20250113 13000 -39.46 20240223 7010 12.27 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
10 20250218 160931 57 100.00 KONEX N N N N N 7870 -120 5 -1.50 4110500 524 66.92 7810 7980 7800 9180 6800 7990 7844.47 1.88 0 0 8263 8126 7963 7826 7663 8045 7745 19 1190 500 5430 10 1 3726079 293 12.16 0.93 12 0.01 647.00 8433.00 13000 20240223 -39.46 7010 20241202 12.27 8200 -4.02 20250213 7600 3.55 20250113 13000 -39.46 20240223 7010 12.27 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
11 20250218 150933 57 100.00 KONEX N N N N N 7820 -170 5 -2.13 987100 126 16.09 7810 7980 7800 9180 6800 7990 7834.13 1.88 0 0 8263 8126 7963 7826 7663 8045 7745 19 1190 500 5430 10 1 3726079 291 12.09 0.93 12 0.00 647.00 8433.00 13000 20240223 -39.85 7010 20241202 11.55 8200 -4.63 20250213 7600 2.89 20250113 13000 -39.85 20240223 7010 11.55 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
12 20250218 140934 57 100.00 KONEX N N N N N 7830 -160 5 -2.00 971450 124 15.84 7810 7980 7800 9180 6800 7990 7834.27 1.88 0 0 8263 8126 7963 7826 7663 8045 7745 19 1190 500 5430 10 1 3726079 292 12.10 0.93 12 0.00 647.00 8433.00 13000 20240223 -39.77 7010 20241202 11.70 8200 -4.51 20250213 7600 3.03 20250113 13000 -39.77 20240223 7010 11.70 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N