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
202960/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
20250219,160935,57,100.00,KONEX,,,N,N,N,N, ,N,899,4,2,0.45,288627,321,13.90,947,947,899,1029,761,895,899.15,0.00,0,0,1083,989,902,808,721,945,764,60,134,500,550,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.16,637,20240304,41.13,1400,-35.79,20250102,815,10.31,20250218,2005,-55.16,20240401,637,41.13,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250219,150938,57,100.00,KONEX,,,N,N,N,N, ,N,947,52,2,5.81,947,1,0.04,947,947,947,1029,761,895,947.00,0.00,0,0,1083,989,902,808,721,945,764,60,134,500,550,1,1,11915582,113,2.62,0.77,12,0.00,362.00,1229.00,2005,20240401,-52.77,637,20240304,48.67,1400,-32.36,20250102,815,16.20,20250218,2005,-52.77,20240401,637,48.67,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250219,140935,57,100.00,KONEX,,,N,N,N,N, ,N,947,52,2,5.81,947,1,0.04,947,947,947,1029,761,895,947.00,0.00,0,0,1083,989,902,808,721,945,764,60,134,500,550,1,1,11915582,113,2.62,0.77,12,0.00,362.00,1229.00,2005,20240401,-52.77,637,20240304,48.67,1400,-32.36,20250102,815,16.20,20250218,2005,-52.77,20240401,637,48.67,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250219,130936,57,100.00,KONEX,,,N,N,N,N, ,N,947,52,2,5.81,947,1,0.04,947,947,947,1029,761,895,947.00,0.00,0,0,1083,989,902,808,721,945,764,60,134,500,550,1,1,11915582,113,2.62,0.77,12,0.00,362.00,1229.00,2005,20240401,-52.77,637,20240304,48.67,1400,-32.36,20250102,815,16.20,20250218,2005,-52.77,20240401,637,48.67,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250219,120934,57,100.00,KONEX,,,N,N,N,N, ,N,947,52,2,5.81,947,1,0.04,947,947,947,1029,761,895,947.00,0.00,0,0,1083,989,902,808,721,945,764,60,134,500,550,1,1,11915582,113,2.62,0.77,12,0.00,362.00,1229.00,2005,20240401,-52.77,637,20240304,48.67,1400,-32.36,20250102,815,16.20,20250218,2005,-52.77,20240401,637,48.67,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250219,110936,57,100.00,KONEX,,,N,N,N,N, ,N,947,52,2,5.81,947,1,0.04,947,947,947,1029,761,895,947.00,0.00,0,0,1083,989,902,808,721,945,764,60,134,500,550,1,1,11915582,113,2.62,0.77,12,0.00,362.00,1229.00,2005,20240401,-52.77,637,20240304,48.67,1400,-32.36,20250102,815,16.20,20250218,2005,-52.77,20240401,637,48.67,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250219,100937,57,100.00,KONEX,,,N,N,N,N, ,N,947,52,2,5.81,947,1,0.04,947,947,947,1029,761,895,947.00,0.00,0,0,1083,989,902,808,721,945,764,60,134,500,550,1,1,11915582,113,2.62,0.77,12,0.00,362.00,1229.00,2005,20240401,-52.77,637,20240304,48.67,1400,-32.36,20250102,815,16.20,20250218,2005,-52.77,20240401,637,48.67,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250219,090937,57,100.00,KONEX,,,N,N,N,N, ,N,947,52,2,5.81,947,1,0.04,947,947,947,1029,761,895,947.00,0.00,0,0,1083,989,902,808,721,945,764,60,134,500,550,1,1,11915582,113,2.62,0.77,12,0.00,362.00,1229.00,2005,20240401,-52.77,637,20240304,48.67,1400,-32.36,20250102,815,16.20,20250218,2005,-52.77,20240401,637,48.67,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250218,160933,57,100.00,KONEX,,,N,N,N,N, ,N,895,-49,5,-5.19,1961105,2309,23.78,996,996,815,1085,803,944,849.33,0.00,0,0,1078,1011,931,864,784,971,824,60,141,500,580,1,1,11915582,107,2.47,0.73,12,0.02,362.00,1229.00,2005,20240401,-55.36,637,20240304,40.50,1400,-36.07,20250102,815,9.82,20250218,2005,-55.36,20240401,637,40.50,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250218,150935,57,100.00,KONEX,,,N,N,N,N, ,N,895,-49,5,-5.19,1961105,2309,23.78,996,996,815,1085,803,944,849.33,0.00,0,0,1078,1011,931,864,784,971,824,60,141,500,580,1,1,11915582,107,2.47,0.73,12,0.02,362.00,1229.00,2005,20240401,-55.36,637,20240304,40.50,1400,-36.07,20250102,815,9.82,20250218,2005,-55.36,20240401,637,40.50,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250218,140935,57,100.00,KONEX,,,N,N,N,N, ,N,900,-44,5,-4.66,1828645,2161,22.26,996,996,815,1085,803,944,846.20,0.00,0,0,1078,1011,931,864,784,971,824,60,141,500,580,1,1,11915582,107,2.49,0.73,12,0.02,362.00,1229.00,2005,20240401,-55.11,637,20240304,41.29,1400,-35.71,20250102,815,10.43,20250218,2005,-55.11,20240401,637,41.29,20240304,0.00,N,202960,500,59 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 160935 57 100.00 KONEX N N N N N 899 4 2 0.45 288627 321 13.90 947 947 899 1029 761 895 899.15 0.00 0 0 1083 989 902 808 721 945 764 60 134 500 550 1 1 11915582 107 2.48 0.73 12 0.00 362.00 1229.00 2005 20240401 -55.16 637 20240304 41.13 1400 -35.79 20250102 815 10.31 20250218 2005 -55.16 20240401 637 41.13 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
3 20250219 150938 57 100.00 KONEX N N N N N 947 52 2 5.81 947 1 0.04 947 947 947 1029 761 895 947.00 0.00 0 0 1083 989 902 808 721 945 764 60 134 500 550 1 1 11915582 113 2.62 0.77 12 0.00 362.00 1229.00 2005 20240401 -52.77 637 20240304 48.67 1400 -32.36 20250102 815 16.20 20250218 2005 -52.77 20240401 637 48.67 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
4 20250219 140935 57 100.00 KONEX N N N N N 947 52 2 5.81 947 1 0.04 947 947 947 1029 761 895 947.00 0.00 0 0 1083 989 902 808 721 945 764 60 134 500 550 1 1 11915582 113 2.62 0.77 12 0.00 362.00 1229.00 2005 20240401 -52.77 637 20240304 48.67 1400 -32.36 20250102 815 16.20 20250218 2005 -52.77 20240401 637 48.67 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
5 20250219 130936 57 100.00 KONEX N N N N N 947 52 2 5.81 947 1 0.04 947 947 947 1029 761 895 947.00 0.00 0 0 1083 989 902 808 721 945 764 60 134 500 550 1 1 11915582 113 2.62 0.77 12 0.00 362.00 1229.00 2005 20240401 -52.77 637 20240304 48.67 1400 -32.36 20250102 815 16.20 20250218 2005 -52.77 20240401 637 48.67 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
6 20250219 120934 57 100.00 KONEX N N N N N 947 52 2 5.81 947 1 0.04 947 947 947 1029 761 895 947.00 0.00 0 0 1083 989 902 808 721 945 764 60 134 500 550 1 1 11915582 113 2.62 0.77 12 0.00 362.00 1229.00 2005 20240401 -52.77 637 20240304 48.67 1400 -32.36 20250102 815 16.20 20250218 2005 -52.77 20240401 637 48.67 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
7 20250219 110936 57 100.00 KONEX N N N N N 947 52 2 5.81 947 1 0.04 947 947 947 1029 761 895 947.00 0.00 0 0 1083 989 902 808 721 945 764 60 134 500 550 1 1 11915582 113 2.62 0.77 12 0.00 362.00 1229.00 2005 20240401 -52.77 637 20240304 48.67 1400 -32.36 20250102 815 16.20 20250218 2005 -52.77 20240401 637 48.67 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
8 20250219 100937 57 100.00 KONEX N N N N N 947 52 2 5.81 947 1 0.04 947 947 947 1029 761 895 947.00 0.00 0 0 1083 989 902 808 721 945 764 60 134 500 550 1 1 11915582 113 2.62 0.77 12 0.00 362.00 1229.00 2005 20240401 -52.77 637 20240304 48.67 1400 -32.36 20250102 815 16.20 20250218 2005 -52.77 20240401 637 48.67 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
9 20250219 090937 57 100.00 KONEX N N N N N 947 52 2 5.81 947 1 0.04 947 947 947 1029 761 895 947.00 0.00 0 0 1083 989 902 808 721 945 764 60 134 500 550 1 1 11915582 113 2.62 0.77 12 0.00 362.00 1229.00 2005 20240401 -52.77 637 20240304 48.67 1400 -32.36 20250102 815 16.20 20250218 2005 -52.77 20240401 637 48.67 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
10 20250218 160933 57 100.00 KONEX N N N N N 895 -49 5 -5.19 1961105 2309 23.78 996 996 815 1085 803 944 849.33 0.00 0 0 1078 1011 931 864 784 971 824 60 141 500 580 1 1 11915582 107 2.47 0.73 12 0.02 362.00 1229.00 2005 20240401 -55.36 637 20240304 40.50 1400 -36.07 20250102 815 9.82 20250218 2005 -55.36 20240401 637 40.50 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
11 20250218 150935 57 100.00 KONEX N N N N N 895 -49 5 -5.19 1961105 2309 23.78 996 996 815 1085 803 944 849.33 0.00 0 0 1078 1011 931 864 784 971 824 60 141 500 580 1 1 11915582 107 2.47 0.73 12 0.02 362.00 1229.00 2005 20240401 -55.36 637 20240304 40.50 1400 -36.07 20250102 815 9.82 20250218 2005 -55.36 20240401 637 40.50 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
12 20250218 140935 57 100.00 KONEX N N N N N 900 -44 5 -4.66 1828645 2161 22.26 996 996 815 1085 803 944 846.20 0.00 0 0 1078 1011 931 864 784 971 824 60 141 500 580 1 1 11915582 107 2.49 0.73 12 0.02 362.00 1229.00 2005 20240401 -55.11 637 20240304 41.29 1400 -35.71 20250102 815 10.43 20250218 2005 -55.11 20240401 637 41.29 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N