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
212310/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
20250219,160946,57,100.00,KONEX,,,N,N,N,N, ,N,843,-8,5,-0.94,734367,1012,7228.57,900,900,724,978,724,851,725.66,0.00,0,0,934,892,846,804,758,913,825,53,127,500,510,1,1,10587170,89,-2.66,0.61,12,0.01,-317.00,1373.00,3595,20240226,-76.55,639,20250213,31.92,1099,-23.29,20250102,639,31.92,20250213,3595,-76.55,20240226,639,31.92,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250219,150949,57,100.00,KONEX,,,N,N,N,N, ,N,843,-8,5,-0.94,734367,1012,7228.57,900,900,724,978,724,851,725.66,0.00,0,0,934,892,846,804,758,913,825,53,127,500,510,1,1,10587170,89,-2.66,0.61,12,0.01,-317.00,1373.00,3595,20240226,-76.55,639,20250213,31.92,1099,-23.29,20250102,639,31.92,20250213,3595,-76.55,20240226,639,31.92,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250219,140946,57,100.00,KONEX,,,N,N,N,N, ,N,847,-4,5,-0.47,9423,11,78.57,900,900,800,978,724,851,856.64,0.00,0,0,934,892,846,804,758,913,825,53,127,500,510,1,1,10587170,90,-2.67,0.62,12,0.00,-317.00,1373.00,3595,20240226,-76.44,639,20250213,32.55,1099,-22.93,20250102,639,32.55,20250213,3595,-76.44,20240226,639,32.55,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250219,130947,57,100.00,KONEX,,,N,N,N,N, ,N,847,-4,5,-0.47,9423,11,78.57,900,900,800,978,724,851,856.64,0.00,0,0,934,892,846,804,758,913,825,53,127,500,510,1,1,10587170,90,-2.67,0.62,12,0.00,-317.00,1373.00,3595,20240226,-76.44,639,20250213,32.55,1099,-22.93,20250102,639,32.55,20250213,3595,-76.44,20240226,639,32.55,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250219,120945,57,100.00,KONEX,,,N,N,N,N, ,N,847,-4,5,-0.47,9423,11,78.57,900,900,800,978,724,851,856.64,0.00,0,0,934,892,846,804,758,913,825,53,127,500,510,1,1,10587170,90,-2.67,0.62,12,0.00,-317.00,1373.00,3595,20240226,-76.44,639,20250213,32.55,1099,-22.93,20250102,639,32.55,20250213,3595,-76.44,20240226,639,32.55,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250219,110947,57,100.00,KONEX,,,N,N,N,N, ,N,888,37,2,4.35,8576,10,71.43,900,900,800,978,724,851,857.60,0.00,0,0,934,892,846,804,758,913,825,53,127,500,510,1,1,10587170,94,-2.80,0.65,12,0.00,-317.00,1373.00,3595,20240226,-75.30,639,20250213,38.97,1099,-19.20,20250102,639,38.97,20250213,3595,-75.30,20240226,639,38.97,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250219,100948,57,100.00,KONEX,,,N,N,N,N, ,N,888,37,2,4.35,8576,10,71.43,900,900,800,978,724,851,857.60,0.00,0,0,934,892,846,804,758,913,825,53,127,500,510,1,1,10587170,94,-2.80,0.65,12,0.00,-317.00,1373.00,3595,20240226,-75.30,639,20250213,38.97,1099,-19.20,20250102,639,38.97,20250213,3595,-75.30,20240226,639,38.97,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250219,090948,57,100.00,KONEX,,,N,N,N,N, ,N,900,49,2,5.76,3600,4,28.57,900,900,900,978,724,851,900.00,0.00,0,0,934,892,846,804,758,913,825,53,127,500,510,1,1,10587170,95,-2.84,0.66,12,0.00,-317.00,1373.00,3595,20240226,-74.97,639,20250213,40.85,1099,-18.11,20250102,639,40.85,20250213,3595,-74.97,20240226,639,40.85,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250218,160944,57,100.00,KONEX,,,N,N,N,N, ,N,851,53,2,6.64,11479,14,0.38,800,888,800,917,679,798,819.93,0.00,0,0,954,875,820,741,686,848,714,53,119,500,470,1,1,10587170,90,-2.68,0.62,12,0.00,-317.00,1373.00,3595,20240226,-76.33,639,20250213,33.18,1099,-22.57,20250102,639,33.18,20250213,3595,-76.33,20240226,639,33.18,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250218,150946,57,100.00,KONEX,,,N,N,N,N, ,N,888,90,2,11.28,9776,12,0.32,800,888,800,917,679,798,814.67,0.00,0,0,954,875,820,741,686,848,714,53,119,500,470,1,1,10587170,94,-2.80,0.65,12,0.00,-317.00,1373.00,3595,20240226,-75.30,639,20250213,38.97,1099,-19.20,20250102,639,38.97,20250213,3595,-75.30,20240226,639,38.97,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250218,140946,57,100.00,KONEX,,,N,N,N,N, ,N,888,90,2,11.28,9776,12,0.32,800,888,800,917,679,798,814.67,0.00,0,0,954,875,820,741,686,848,714,53,119,500,470,1,1,10587170,94,-2.80,0.65,12,0.00,-317.00,1373.00,3595,20240226,-75.30,639,20250213,38.97,1099,-19.20,20250102,639,38.97,20250213,3595,-75.30,20240226,639,38.97,20250213,0.00,N,212310,500,52 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 160946 57 100.00 KONEX N N N N N 843 -8 5 -0.94 734367 1012 7228.57 900 900 724 978 724 851 725.66 0.00 0 0 934 892 846 804 758 913 825 53 127 500 510 1 1 10587170 89 -2.66 0.61 12 0.01 -317.00 1373.00 3595 20240226 -76.55 639 20250213 31.92 1099 -23.29 20250102 639 31.92 20250213 3595 -76.55 20240226 639 31.92 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
3 20250219 150949 57 100.00 KONEX N N N N N 843 -8 5 -0.94 734367 1012 7228.57 900 900 724 978 724 851 725.66 0.00 0 0 934 892 846 804 758 913 825 53 127 500 510 1 1 10587170 89 -2.66 0.61 12 0.01 -317.00 1373.00 3595 20240226 -76.55 639 20250213 31.92 1099 -23.29 20250102 639 31.92 20250213 3595 -76.55 20240226 639 31.92 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
4 20250219 140946 57 100.00 KONEX N N N N N 847 -4 5 -0.47 9423 11 78.57 900 900 800 978 724 851 856.64 0.00 0 0 934 892 846 804 758 913 825 53 127 500 510 1 1 10587170 90 -2.67 0.62 12 0.00 -317.00 1373.00 3595 20240226 -76.44 639 20250213 32.55 1099 -22.93 20250102 639 32.55 20250213 3595 -76.44 20240226 639 32.55 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
5 20250219 130947 57 100.00 KONEX N N N N N 847 -4 5 -0.47 9423 11 78.57 900 900 800 978 724 851 856.64 0.00 0 0 934 892 846 804 758 913 825 53 127 500 510 1 1 10587170 90 -2.67 0.62 12 0.00 -317.00 1373.00 3595 20240226 -76.44 639 20250213 32.55 1099 -22.93 20250102 639 32.55 20250213 3595 -76.44 20240226 639 32.55 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
6 20250219 120945 57 100.00 KONEX N N N N N 847 -4 5 -0.47 9423 11 78.57 900 900 800 978 724 851 856.64 0.00 0 0 934 892 846 804 758 913 825 53 127 500 510 1 1 10587170 90 -2.67 0.62 12 0.00 -317.00 1373.00 3595 20240226 -76.44 639 20250213 32.55 1099 -22.93 20250102 639 32.55 20250213 3595 -76.44 20240226 639 32.55 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
7 20250219 110947 57 100.00 KONEX N N N N N 888 37 2 4.35 8576 10 71.43 900 900 800 978 724 851 857.60 0.00 0 0 934 892 846 804 758 913 825 53 127 500 510 1 1 10587170 94 -2.80 0.65 12 0.00 -317.00 1373.00 3595 20240226 -75.30 639 20250213 38.97 1099 -19.20 20250102 639 38.97 20250213 3595 -75.30 20240226 639 38.97 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
8 20250219 100948 57 100.00 KONEX N N N N N 888 37 2 4.35 8576 10 71.43 900 900 800 978 724 851 857.60 0.00 0 0 934 892 846 804 758 913 825 53 127 500 510 1 1 10587170 94 -2.80 0.65 12 0.00 -317.00 1373.00 3595 20240226 -75.30 639 20250213 38.97 1099 -19.20 20250102 639 38.97 20250213 3595 -75.30 20240226 639 38.97 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
9 20250219 090948 57 100.00 KONEX N N N N N 900 49 2 5.76 3600 4 28.57 900 900 900 978 724 851 900.00 0.00 0 0 934 892 846 804 758 913 825 53 127 500 510 1 1 10587170 95 -2.84 0.66 12 0.00 -317.00 1373.00 3595 20240226 -74.97 639 20250213 40.85 1099 -18.11 20250102 639 40.85 20250213 3595 -74.97 20240226 639 40.85 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
10 20250218 160944 57 100.00 KONEX N N N N N 851 53 2 6.64 11479 14 0.38 800 888 800 917 679 798 819.93 0.00 0 0 954 875 820 741 686 848 714 53 119 500 470 1 1 10587170 90 -2.68 0.62 12 0.00 -317.00 1373.00 3595 20240226 -76.33 639 20250213 33.18 1099 -22.57 20250102 639 33.18 20250213 3595 -76.33 20240226 639 33.18 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
11 20250218 150946 57 100.00 KONEX N N N N N 888 90 2 11.28 9776 12 0.32 800 888 800 917 679 798 814.67 0.00 0 0 954 875 820 741 686 848 714 53 119 500 470 1 1 10587170 94 -2.80 0.65 12 0.00 -317.00 1373.00 3595 20240226 -75.30 639 20250213 38.97 1099 -19.20 20250102 639 38.97 20250213 3595 -75.30 20240226 639 38.97 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N
12 20250218 140946 57 100.00 KONEX N N N N N 888 90 2 11.28 9776 12 0.32 800 888 800 917 679 798 814.67 0.00 0 0 954 875 820 741 686 848 714 53 119 500 470 1 1 10587170 94 -2.80 0.65 12 0.00 -317.00 1373.00 3595 20240226 -75.30 639 20250213 38.97 1099 -19.20 20250102 639 38.97 20250213 3595 -75.30 20240226 639 38.97 20250213 0.00 N 212310 500 52 억 0 N N 0 N 00 N