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
216400/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
20250219,160955,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-100,5,-1.72,3370180,588,980.00,5770,5770,5690,6670,4930,5800,5731.60,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,39,870,500,3710,10,1,7711315,440,-7.57,2.06,12,0.01,-753.00,2767.00,10000,20240315,-43.00,5000,20241022,14.00,6200,-8.06,20250120,5210,9.40,20250122,10000,-43.00,20240315,5000,14.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250219,150958,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-100,5,-1.72,3370180,588,980.00,5770,5770,5690,6670,4930,5800,5731.60,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,39,870,500,3710,10,1,7711315,440,-7.57,2.06,12,0.01,-753.00,2767.00,10000,20240315,-43.00,5000,20241022,14.00,6200,-8.06,20250120,5210,9.40,20250122,10000,-43.00,20240315,5000,14.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250219,140954,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-100,5,-1.72,3370180,588,980.00,5770,5770,5690,6670,4930,5800,5731.60,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,39,870,500,3710,10,1,7711315,440,-7.57,2.06,12,0.01,-753.00,2767.00,10000,20240315,-43.00,5000,20241022,14.00,6200,-8.06,20250120,5210,9.40,20250122,10000,-43.00,20240315,5000,14.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250219,130956,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-100,5,-1.72,3370180,588,980.00,5770,5770,5690,6670,4930,5800,5731.60,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,39,870,500,3710,10,1,7711315,440,-7.57,2.06,12,0.01,-753.00,2767.00,10000,20240315,-43.00,5000,20241022,14.00,6200,-8.06,20250120,5210,9.40,20250122,10000,-43.00,20240315,5000,14.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250219,120954,57,100.00,KONEX,,,N,N,N,N, ,N,5690,-110,5,-1.90,1776950,308,513.33,5770,5770,5690,6670,4930,5800,5769.32,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,39,870,500,3710,10,1,7711315,439,-7.56,2.06,12,0.00,-753.00,2767.00,10000,20240315,-43.10,5000,20241022,13.80,6200,-8.23,20250120,5210,9.21,20250122,10000,-43.10,20240315,5000,13.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250219,110956,57,100.00,KONEX,,,N,N,N,N, ,N,5690,-110,5,-1.90,1776950,308,513.33,5770,5770,5690,6670,4930,5800,5769.32,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,39,870,500,3710,10,1,7711315,439,-7.56,2.06,12,0.00,-753.00,2767.00,10000,20240315,-43.10,5000,20241022,13.80,6200,-8.23,20250120,5210,9.21,20250122,10000,-43.10,20240315,5000,13.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250219,100956,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-30,5,-0.52,5770,1,1.67,5770,5770,5770,6670,4930,5800,5770.00,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,39,870,500,3710,10,1,7711315,445,-7.66,2.09,12,0.00,-753.00,2767.00,10000,20240315,-42.30,5000,20241022,15.40,6200,-6.94,20250120,5210,10.75,20250122,10000,-42.30,20240315,5000,15.40,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250219,090957,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,39,870,500,3710,10,1,7711315,447,-7.70,2.10,12,0.00,-753.00,2767.00,10000,20240315,-42.00,5000,20241022,16.00,6200,-6.45,20250120,5210,11.32,20250122,10000,-42.00,20240315,5000,16.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250218,160953,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,340000,60,60.61,5800,5800,5400,6810,5050,5930,5666.67,0.00,0,0,6176,6052,5826,5702,5476,6115,5765,39,880,500,3790,10,1,7711315,447,-7.70,2.10,12,0.00,-753.00,2767.00,10000,20240315,-42.00,5000,20241022,16.00,6200,-6.45,20250120,5210,11.32,20250122,10000,-42.00,20240315,5000,16.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250218,150954,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,340000,60,60.61,5800,5800,5400,6810,5050,5930,5666.67,0.00,0,0,6176,6052,5826,5702,5476,6115,5765,39,880,500,3790,10,1,7711315,447,-7.70,2.10,12,0.00,-753.00,2767.00,10000,20240315,-42.00,5000,20241022,16.00,6200,-6.45,20250120,5210,11.32,20250122,10000,-42.00,20240315,5000,16.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250218,140955,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,334200,59,59.60,5800,5800,5400,6810,5050,5930,5664.41,0.00,0,0,6176,6052,5826,5702,5476,6115,5765,39,880,500,3790,10,1,7711315,447,-7.70,2.10,12,0.00,-753.00,2767.00,10000,20240315,-42.00,5000,20241022,16.00,6200,-6.45,20250120,5210,11.32,20250122,10000,-42.00,20240315,5000,16.00,20241022,0.00,N,216400,500,38 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 160955 57 100.00 KONEX N N N N N 5700 -100 5 -1.72 3370180 588 980.00 5770 5770 5690 6670 4930 5800 5731.60 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 39 870 500 3710 10 1 7711315 440 -7.57 2.06 12 0.01 -753.00 2767.00 10000 20240315 -43.00 5000 20241022 14.00 6200 -8.06 20250120 5210 9.40 20250122 10000 -43.00 20240315 5000 14.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
3 20250219 150958 57 100.00 KONEX N N N N N 5700 -100 5 -1.72 3370180 588 980.00 5770 5770 5690 6670 4930 5800 5731.60 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 39 870 500 3710 10 1 7711315 440 -7.57 2.06 12 0.01 -753.00 2767.00 10000 20240315 -43.00 5000 20241022 14.00 6200 -8.06 20250120 5210 9.40 20250122 10000 -43.00 20240315 5000 14.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
4 20250219 140954 57 100.00 KONEX N N N N N 5700 -100 5 -1.72 3370180 588 980.00 5770 5770 5690 6670 4930 5800 5731.60 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 39 870 500 3710 10 1 7711315 440 -7.57 2.06 12 0.01 -753.00 2767.00 10000 20240315 -43.00 5000 20241022 14.00 6200 -8.06 20250120 5210 9.40 20250122 10000 -43.00 20240315 5000 14.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
5 20250219 130956 57 100.00 KONEX N N N N N 5700 -100 5 -1.72 3370180 588 980.00 5770 5770 5690 6670 4930 5800 5731.60 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 39 870 500 3710 10 1 7711315 440 -7.57 2.06 12 0.01 -753.00 2767.00 10000 20240315 -43.00 5000 20241022 14.00 6200 -8.06 20250120 5210 9.40 20250122 10000 -43.00 20240315 5000 14.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
6 20250219 120954 57 100.00 KONEX N N N N N 5690 -110 5 -1.90 1776950 308 513.33 5770 5770 5690 6670 4930 5800 5769.32 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 39 870 500 3710 10 1 7711315 439 -7.56 2.06 12 0.00 -753.00 2767.00 10000 20240315 -43.10 5000 20241022 13.80 6200 -8.23 20250120 5210 9.21 20250122 10000 -43.10 20240315 5000 13.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
7 20250219 110956 57 100.00 KONEX N N N N N 5690 -110 5 -1.90 1776950 308 513.33 5770 5770 5690 6670 4930 5800 5769.32 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 39 870 500 3710 10 1 7711315 439 -7.56 2.06 12 0.00 -753.00 2767.00 10000 20240315 -43.10 5000 20241022 13.80 6200 -8.23 20250120 5210 9.21 20250122 10000 -43.10 20240315 5000 13.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
8 20250219 100956 57 100.00 KONEX N N N N N 5770 -30 5 -0.52 5770 1 1.67 5770 5770 5770 6670 4930 5800 5770.00 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 39 870 500 3710 10 1 7711315 445 -7.66 2.09 12 0.00 -753.00 2767.00 10000 20240315 -42.30 5000 20241022 15.40 6200 -6.94 20250120 5210 10.75 20250122 10000 -42.30 20240315 5000 15.40 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
9 20250219 090957 57 100.00 KONEX N N N N N 5800 0 3 0.00 0 0 0.00 0 0 0 6670 4930 5800 0.00 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 39 870 500 3710 10 1 7711315 447 -7.70 2.10 12 0.00 -753.00 2767.00 10000 20240315 -42.00 5000 20241022 16.00 6200 -6.45 20250120 5210 11.32 20250122 10000 -42.00 20240315 5000 16.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
10 20250218 160953 57 100.00 KONEX N N N N N 5800 -130 5 -2.19 340000 60 60.61 5800 5800 5400 6810 5050 5930 5666.67 0.00 0 0 6176 6052 5826 5702 5476 6115 5765 39 880 500 3790 10 1 7711315 447 -7.70 2.10 12 0.00 -753.00 2767.00 10000 20240315 -42.00 5000 20241022 16.00 6200 -6.45 20250120 5210 11.32 20250122 10000 -42.00 20240315 5000 16.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
11 20250218 150954 57 100.00 KONEX N N N N N 5800 -130 5 -2.19 340000 60 60.61 5800 5800 5400 6810 5050 5930 5666.67 0.00 0 0 6176 6052 5826 5702 5476 6115 5765 39 880 500 3790 10 1 7711315 447 -7.70 2.10 12 0.00 -753.00 2767.00 10000 20240315 -42.00 5000 20241022 16.00 6200 -6.45 20250120 5210 11.32 20250122 10000 -42.00 20240315 5000 16.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
12 20250218 140955 57 100.00 KONEX N N N N N 5800 -130 5 -2.19 334200 59 59.60 5800 5800 5400 6810 5050 5930 5664.41 0.00 0 0 6176 6052 5826 5702 5476 6115 5765 39 880 500 3790 10 1 7711315 447 -7.70 2.10 12 0.00 -753.00 2767.00 10000 20240315 -42.00 5000 20241022 16.00 6200 -6.45 20250120 5210 11.32 20250122 10000 -42.00 20240315 5000 16.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N