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
222670/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
20250219,161003,57,100.00,KONEX,,,N,N,N,N, ,N,4085,-10,5,-0.24,142990,35,6.81,4090,4090,4085,4705,3485,4095,4085.43,15.41,0,0,4358,4226,4063,3931,3768,4145,3850,16,610,500,2530,5,1,3289666,134,-9.61,-4.60,12,0.00,-425.00,-889.00,7950,20241008,-48.62,3360,20250106,21.58,4400,-7.16,20250213,3360,21.58,20250106,7950,-48.62,20241008,3360,21.58,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250219,151007,57,100.00,KONEX,,,N,N,N,N, ,N,4085,-10,5,-0.24,122565,30,5.84,4090,4090,4085,4705,3485,4095,4085.50,15.41,0,0,4358,4226,4063,3931,3768,4145,3850,16,610,500,2530,5,1,3289666,134,-9.61,-4.60,12,0.00,-425.00,-889.00,7950,20241008,-48.62,3360,20250106,21.58,4400,-7.16,20250213,3360,21.58,20250106,7950,-48.62,20241008,3360,21.58,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250219,141003,57,100.00,KONEX,,,N,N,N,N, ,N,4085,-10,5,-0.24,122565,30,5.84,4090,4090,4085,4705,3485,4095,4085.50,15.41,0,0,4358,4226,4063,3931,3768,4145,3850,16,610,500,2530,5,1,3289666,134,-9.61,-4.60,12,0.00,-425.00,-889.00,7950,20241008,-48.62,3360,20250106,21.58,4400,-7.16,20250213,3360,21.58,20250106,7950,-48.62,20241008,3360,21.58,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250219,131004,57,100.00,KONEX,,,N,N,N,N, ,N,4085,-10,5,-0.24,102140,25,4.86,4090,4090,4085,4705,3485,4095,4085.60,15.41,0,0,4358,4226,4063,3931,3768,4145,3850,16,610,500,2530,5,1,3289666,134,-9.61,-4.60,12,0.00,-425.00,-889.00,7950,20241008,-48.62,3360,20250106,21.58,4400,-7.16,20250213,3360,21.58,20250106,7950,-48.62,20241008,3360,21.58,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250219,121003,57,100.00,KONEX,,,N,N,N,N, ,N,4085,-10,5,-0.24,61290,15,2.92,4090,4090,4085,4705,3485,4095,4086.00,15.41,0,0,4358,4226,4063,3931,3768,4145,3850,16,610,500,2530,5,1,3289666,134,-9.61,-4.60,12,0.00,-425.00,-889.00,7950,20241008,-48.62,3360,20250106,21.58,4400,-7.16,20250213,3360,21.58,20250106,7950,-48.62,20241008,3360,21.58,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250219,111004,57,100.00,KONEX,,,N,N,N,N, ,N,4090,-5,5,-0.12,12270,3,0.58,4090,4090,4090,4705,3485,4095,4090.00,15.41,0,0,4358,4226,4063,3931,3768,4145,3850,16,610,500,2530,5,1,3289666,135,-9.62,-4.60,12,0.00,-425.00,-889.00,7950,20241008,-48.55,3360,20250106,21.73,4400,-7.05,20250213,3360,21.73,20250106,7950,-48.55,20241008,3360,21.73,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250219,101005,57,100.00,KONEX,,,N,N,N,N, ,N,4090,-5,5,-0.12,12270,3,0.58,4090,4090,4090,4705,3485,4095,4090.00,15.41,0,0,4358,4226,4063,3931,3768,4145,3850,16,610,500,2530,5,1,3289666,135,-9.62,-4.60,12,0.00,-425.00,-889.00,7950,20241008,-48.55,3360,20250106,21.73,4400,-7.05,20250213,3360,21.73,20250106,7950,-48.55,20241008,3360,21.73,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250219,091006,57,100.00,KONEX,,,N,N,N,N, ,N,4090,-5,5,-0.12,12270,3,0.58,4090,4090,4090,4705,3485,4095,4090.00,15.41,0,0,4358,4226,4063,3931,3768,4145,3850,16,610,500,2530,5,1,3289666,135,-9.62,-4.60,12,0.00,-425.00,-889.00,7950,20241008,-48.55,3360,20250106,21.73,4400,-7.05,20250213,3360,21.73,20250106,7950,-48.55,20241008,3360,21.73,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250218,161001,57,100.00,KONEX,,,N,N,N,N, ,N,4095,-5,5,-0.12,2006520,514,51.71,4100,4195,3900,4715,3485,4100,3903.74,15.41,0,0,4433,4266,4133,3966,3833,4200,3900,16,615,500,2540,5,1,3289666,135,-9.64,-4.61,12,0.02,-425.00,-889.00,7950,20241008,-48.49,3360,20250106,21.88,4400,-6.93,20250213,3360,21.88,20250106,7950,-48.49,20241008,3360,21.88,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250218,151003,57,100.00,KONEX,,,N,N,N,N, ,N,4095,-5,5,-0.12,2006520,514,51.71,4100,4195,3900,4715,3485,4100,3903.74,15.41,0,0,4433,4266,4133,3966,3833,4200,3900,16,615,500,2540,5,1,3289666,135,-9.64,-4.61,12,0.02,-425.00,-889.00,7950,20241008,-48.49,3360,20250106,21.88,4400,-6.93,20250213,3360,21.88,20250106,7950,-48.49,20241008,3360,21.88,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250218,141003,57,100.00,KONEX,,,N,N,N,N, ,N,4190,90,2,2.20,1518045,389,39.13,4100,4195,3900,4715,3485,4100,3902.43,15.41,0,0,4433,4266,4133,3966,3833,4200,3900,16,615,500,2540,5,1,3289666,138,-9.86,-4.71,12,0.01,-425.00,-889.00,7950,20241008,-47.30,3360,20250106,24.70,4400,-4.77,20250213,3360,24.70,20250106,7950,-47.30,20241008,3360,24.70,20250106,0.00,N,222670,500,16 억,,507072,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 161003 57 100.00 KONEX N N N N N 4085 -10 5 -0.24 142990 35 6.81 4090 4090 4085 4705 3485 4095 4085.43 15.41 0 0 4358 4226 4063 3931 3768 4145 3850 16 610 500 2530 5 1 3289666 134 -9.61 -4.60 12 0.00 -425.00 -889.00 7950 20241008 -48.62 3360 20250106 21.58 4400 -7.16 20250213 3360 21.58 20250106 7950 -48.62 20241008 3360 21.58 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
3 20250219 151007 57 100.00 KONEX N N N N N 4085 -10 5 -0.24 122565 30 5.84 4090 4090 4085 4705 3485 4095 4085.50 15.41 0 0 4358 4226 4063 3931 3768 4145 3850 16 610 500 2530 5 1 3289666 134 -9.61 -4.60 12 0.00 -425.00 -889.00 7950 20241008 -48.62 3360 20250106 21.58 4400 -7.16 20250213 3360 21.58 20250106 7950 -48.62 20241008 3360 21.58 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
4 20250219 141003 57 100.00 KONEX N N N N N 4085 -10 5 -0.24 122565 30 5.84 4090 4090 4085 4705 3485 4095 4085.50 15.41 0 0 4358 4226 4063 3931 3768 4145 3850 16 610 500 2530 5 1 3289666 134 -9.61 -4.60 12 0.00 -425.00 -889.00 7950 20241008 -48.62 3360 20250106 21.58 4400 -7.16 20250213 3360 21.58 20250106 7950 -48.62 20241008 3360 21.58 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
5 20250219 131004 57 100.00 KONEX N N N N N 4085 -10 5 -0.24 102140 25 4.86 4090 4090 4085 4705 3485 4095 4085.60 15.41 0 0 4358 4226 4063 3931 3768 4145 3850 16 610 500 2530 5 1 3289666 134 -9.61 -4.60 12 0.00 -425.00 -889.00 7950 20241008 -48.62 3360 20250106 21.58 4400 -7.16 20250213 3360 21.58 20250106 7950 -48.62 20241008 3360 21.58 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
6 20250219 121003 57 100.00 KONEX N N N N N 4085 -10 5 -0.24 61290 15 2.92 4090 4090 4085 4705 3485 4095 4086.00 15.41 0 0 4358 4226 4063 3931 3768 4145 3850 16 610 500 2530 5 1 3289666 134 -9.61 -4.60 12 0.00 -425.00 -889.00 7950 20241008 -48.62 3360 20250106 21.58 4400 -7.16 20250213 3360 21.58 20250106 7950 -48.62 20241008 3360 21.58 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
7 20250219 111004 57 100.00 KONEX N N N N N 4090 -5 5 -0.12 12270 3 0.58 4090 4090 4090 4705 3485 4095 4090.00 15.41 0 0 4358 4226 4063 3931 3768 4145 3850 16 610 500 2530 5 1 3289666 135 -9.62 -4.60 12 0.00 -425.00 -889.00 7950 20241008 -48.55 3360 20250106 21.73 4400 -7.05 20250213 3360 21.73 20250106 7950 -48.55 20241008 3360 21.73 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
8 20250219 101005 57 100.00 KONEX N N N N N 4090 -5 5 -0.12 12270 3 0.58 4090 4090 4090 4705 3485 4095 4090.00 15.41 0 0 4358 4226 4063 3931 3768 4145 3850 16 610 500 2530 5 1 3289666 135 -9.62 -4.60 12 0.00 -425.00 -889.00 7950 20241008 -48.55 3360 20250106 21.73 4400 -7.05 20250213 3360 21.73 20250106 7950 -48.55 20241008 3360 21.73 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
9 20250219 091006 57 100.00 KONEX N N N N N 4090 -5 5 -0.12 12270 3 0.58 4090 4090 4090 4705 3485 4095 4090.00 15.41 0 0 4358 4226 4063 3931 3768 4145 3850 16 610 500 2530 5 1 3289666 135 -9.62 -4.60 12 0.00 -425.00 -889.00 7950 20241008 -48.55 3360 20250106 21.73 4400 -7.05 20250213 3360 21.73 20250106 7950 -48.55 20241008 3360 21.73 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
10 20250218 161001 57 100.00 KONEX N N N N N 4095 -5 5 -0.12 2006520 514 51.71 4100 4195 3900 4715 3485 4100 3903.74 15.41 0 0 4433 4266 4133 3966 3833 4200 3900 16 615 500 2540 5 1 3289666 135 -9.64 -4.61 12 0.02 -425.00 -889.00 7950 20241008 -48.49 3360 20250106 21.88 4400 -6.93 20250213 3360 21.88 20250106 7950 -48.49 20241008 3360 21.88 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
11 20250218 151003 57 100.00 KONEX N N N N N 4095 -5 5 -0.12 2006520 514 51.71 4100 4195 3900 4715 3485 4100 3903.74 15.41 0 0 4433 4266 4133 3966 3833 4200 3900 16 615 500 2540 5 1 3289666 135 -9.64 -4.61 12 0.02 -425.00 -889.00 7950 20241008 -48.49 3360 20250106 21.88 4400 -6.93 20250213 3360 21.88 20250106 7950 -48.49 20241008 3360 21.88 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
12 20250218 141003 57 100.00 KONEX N N N N N 4190 90 2 2.20 1518045 389 39.13 4100 4195 3900 4715 3485 4100 3902.43 15.41 0 0 4433 4266 4133 3966 3833 4200 3900 16 615 500 2540 5 1 3289666 138 -9.86 -4.71 12 0.01 -425.00 -889.00 7950 20241008 -47.30 3360 20250106 24.70 4400 -4.77 20250213 3360 24.70 20250106 7950 -47.30 20241008 3360 24.70 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N