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
229500/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
20250219,161013,57,100.00,KONEX,,,N,N,N,N, ,N,5290,70,2,1.34,5867410,1132,50.65,5200,5350,5120,6000,4440,5220,5183.22,0.00,0,0,5573,5396,5213,5036,4853,5305,4945,57,780,500,3130,10,1,11310227,598,-4.57,10.69,12,0.01,-1158.00,495.00,10250,20240206,-48.39,4505,20240906,17.43,6000,-11.83,20250203,5030,5.17,20250122,20500,-74.20,20240219,4505,17.43,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250219,151017,57,100.00,KONEX,,,N,N,N,N, ,N,5300,80,2,1.53,5285510,1022,45.73,5200,5350,5120,6000,4440,5220,5171.73,0.00,0,0,5573,5396,5213,5036,4853,5305,4945,57,780,500,3130,10,1,11310227,599,-4.58,10.71,12,0.01,-1158.00,495.00,10250,20240206,-48.29,4505,20240906,17.65,6000,-11.67,20250203,5030,5.37,20250122,20500,-74.15,20240219,4505,17.65,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250219,141013,57,100.00,KONEX,,,N,N,N,N, ,N,5300,80,2,1.53,5285510,1022,45.73,5200,5350,5120,6000,4440,5220,5171.73,0.00,0,0,5573,5396,5213,5036,4853,5305,4945,57,780,500,3130,10,1,11310227,599,-4.58,10.71,12,0.01,-1158.00,495.00,10250,20240206,-48.29,4505,20240906,17.65,6000,-11.67,20250203,5030,5.37,20250122,20500,-74.15,20240219,4505,17.65,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250219,131014,57,100.00,KONEX,,,N,N,N,N, ,N,5300,80,2,1.53,5285510,1022,45.73,5200,5350,5120,6000,4440,5220,5171.73,0.00,0,0,5573,5396,5213,5036,4853,5305,4945,57,780,500,3130,10,1,11310227,599,-4.58,10.71,12,0.01,-1158.00,495.00,10250,20240206,-48.29,4505,20240906,17.65,6000,-11.67,20250203,5030,5.37,20250122,20500,-74.15,20240219,4505,17.65,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250219,121013,57,100.00,KONEX,,,N,N,N,N, ,N,5220,0,3,0.00,4207390,814,36.42,5200,5350,5120,6000,4440,5220,5168.78,0.00,0,0,5573,5396,5213,5036,4853,5305,4945,57,780,500,3130,10,1,11310227,590,-4.51,10.55,12,0.01,-1158.00,495.00,10250,20240206,-49.07,4505,20240906,15.87,6000,-13.00,20250203,5030,3.78,20250122,20500,-74.54,20240219,4505,15.87,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250219,111014,57,100.00,KONEX,,,N,N,N,N, ,N,5220,0,3,0.00,2556550,492,22.01,5200,5350,5120,6000,4440,5220,5196.24,0.00,0,0,5573,5396,5213,5036,4853,5305,4945,57,780,500,3130,10,1,11310227,590,-4.51,10.55,12,0.00,-1158.00,495.00,10250,20240206,-49.07,4505,20240906,15.87,6000,-13.00,20250203,5030,3.78,20250122,20500,-74.54,20240219,4505,15.87,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250219,101015,57,100.00,KONEX,,,N,N,N,N, ,N,5350,130,2,2.49,1907690,366,16.38,5200,5350,5200,6000,4440,5220,5212.27,0.00,0,0,5573,5396,5213,5036,4853,5305,4945,57,780,500,3130,10,1,11310227,605,-4.62,10.81,12,0.00,-1158.00,495.00,10250,20240206,-47.80,4505,20240906,18.76,6000,-10.83,20250203,5030,6.36,20250122,20500,-73.90,20240219,4505,18.76,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250219,091015,57,100.00,KONEX,,,N,N,N,N, ,N,5220,0,3,0.00,0,0,0.00,0,0,0,6000,4440,5220,0.00,0.00,0,0,5573,5396,5213,5036,4853,5305,4945,57,780,500,3130,10,1,11310227,590,-4.51,10.55,12,0.00,-1158.00,495.00,10250,20240206,-49.07,4505,20240906,15.87,6000,-13.00,20250203,5030,3.78,20250122,20500,-74.54,20240219,4505,15.87,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250218,161010,57,100.00,KONEX,,,N,N,N,N, ,N,5220,-70,5,-1.32,11344660,2235,35.00,5390,5390,5030,6080,4500,5290,5075.91,0.00,0,0,5590,5440,5280,5130,4970,5360,5050,57,790,500,3170,10,1,11310227,590,-4.51,10.55,12,0.02,-1158.00,495.00,10250,20240205,-49.07,4505,20240906,15.87,6000,-13.00,20250203,5030,3.78,20250218,20500,-74.54,20240219,4505,15.87,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250218,151012,57,100.00,KONEX,,,N,N,N,N, ,N,5220,-70,5,-1.32,11344660,2235,35.00,5390,5390,5030,6080,4500,5290,5075.91,0.00,0,0,5590,5440,5280,5130,4970,5360,5050,57,790,500,3170,10,1,11310227,590,-4.51,10.55,12,0.02,-1158.00,495.00,10250,20240205,-49.07,4505,20240906,15.87,6000,-13.00,20250203,5030,3.78,20250218,20500,-74.54,20240219,4505,15.87,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250218,141013,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-90,5,-1.70,11235420,2214,34.67,5390,5390,5030,6080,4500,5290,5074.72,0.00,0,0,5590,5440,5280,5130,4970,5360,5050,57,790,500,3170,10,1,11310227,588,-4.49,10.51,12,0.02,-1158.00,495.00,10250,20240205,-49.27,4505,20240906,15.43,6000,-13.33,20250203,5030,3.38,20250218,20500,-74.63,20240219,4505,15.43,20240906,0.00,N,229500,500,56 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 161013 57 100.00 KONEX N N N N N 5290 70 2 1.34 5867410 1132 50.65 5200 5350 5120 6000 4440 5220 5183.22 0.00 0 0 5573 5396 5213 5036 4853 5305 4945 57 780 500 3130 10 1 11310227 598 -4.57 10.69 12 0.01 -1158.00 495.00 10250 20240206 -48.39 4505 20240906 17.43 6000 -11.83 20250203 5030 5.17 20250122 20500 -74.20 20240219 4505 17.43 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
3 20250219 151017 57 100.00 KONEX N N N N N 5300 80 2 1.53 5285510 1022 45.73 5200 5350 5120 6000 4440 5220 5171.73 0.00 0 0 5573 5396 5213 5036 4853 5305 4945 57 780 500 3130 10 1 11310227 599 -4.58 10.71 12 0.01 -1158.00 495.00 10250 20240206 -48.29 4505 20240906 17.65 6000 -11.67 20250203 5030 5.37 20250122 20500 -74.15 20240219 4505 17.65 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
4 20250219 141013 57 100.00 KONEX N N N N N 5300 80 2 1.53 5285510 1022 45.73 5200 5350 5120 6000 4440 5220 5171.73 0.00 0 0 5573 5396 5213 5036 4853 5305 4945 57 780 500 3130 10 1 11310227 599 -4.58 10.71 12 0.01 -1158.00 495.00 10250 20240206 -48.29 4505 20240906 17.65 6000 -11.67 20250203 5030 5.37 20250122 20500 -74.15 20240219 4505 17.65 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
5 20250219 131014 57 100.00 KONEX N N N N N 5300 80 2 1.53 5285510 1022 45.73 5200 5350 5120 6000 4440 5220 5171.73 0.00 0 0 5573 5396 5213 5036 4853 5305 4945 57 780 500 3130 10 1 11310227 599 -4.58 10.71 12 0.01 -1158.00 495.00 10250 20240206 -48.29 4505 20240906 17.65 6000 -11.67 20250203 5030 5.37 20250122 20500 -74.15 20240219 4505 17.65 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
6 20250219 121013 57 100.00 KONEX N N N N N 5220 0 3 0.00 4207390 814 36.42 5200 5350 5120 6000 4440 5220 5168.78 0.00 0 0 5573 5396 5213 5036 4853 5305 4945 57 780 500 3130 10 1 11310227 590 -4.51 10.55 12 0.01 -1158.00 495.00 10250 20240206 -49.07 4505 20240906 15.87 6000 -13.00 20250203 5030 3.78 20250122 20500 -74.54 20240219 4505 15.87 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
7 20250219 111014 57 100.00 KONEX N N N N N 5220 0 3 0.00 2556550 492 22.01 5200 5350 5120 6000 4440 5220 5196.24 0.00 0 0 5573 5396 5213 5036 4853 5305 4945 57 780 500 3130 10 1 11310227 590 -4.51 10.55 12 0.00 -1158.00 495.00 10250 20240206 -49.07 4505 20240906 15.87 6000 -13.00 20250203 5030 3.78 20250122 20500 -74.54 20240219 4505 15.87 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
8 20250219 101015 57 100.00 KONEX N N N N N 5350 130 2 2.49 1907690 366 16.38 5200 5350 5200 6000 4440 5220 5212.27 0.00 0 0 5573 5396 5213 5036 4853 5305 4945 57 780 500 3130 10 1 11310227 605 -4.62 10.81 12 0.00 -1158.00 495.00 10250 20240206 -47.80 4505 20240906 18.76 6000 -10.83 20250203 5030 6.36 20250122 20500 -73.90 20240219 4505 18.76 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
9 20250219 091015 57 100.00 KONEX N N N N N 5220 0 3 0.00 0 0 0.00 0 0 0 6000 4440 5220 0.00 0.00 0 0 5573 5396 5213 5036 4853 5305 4945 57 780 500 3130 10 1 11310227 590 -4.51 10.55 12 0.00 -1158.00 495.00 10250 20240206 -49.07 4505 20240906 15.87 6000 -13.00 20250203 5030 3.78 20250122 20500 -74.54 20240219 4505 15.87 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
10 20250218 161010 57 100.00 KONEX N N N N N 5220 -70 5 -1.32 11344660 2235 35.00 5390 5390 5030 6080 4500 5290 5075.91 0.00 0 0 5590 5440 5280 5130 4970 5360 5050 57 790 500 3170 10 1 11310227 590 -4.51 10.55 12 0.02 -1158.00 495.00 10250 20240205 -49.07 4505 20240906 15.87 6000 -13.00 20250203 5030 3.78 20250218 20500 -74.54 20240219 4505 15.87 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
11 20250218 151012 57 100.00 KONEX N N N N N 5220 -70 5 -1.32 11344660 2235 35.00 5390 5390 5030 6080 4500 5290 5075.91 0.00 0 0 5590 5440 5280 5130 4970 5360 5050 57 790 500 3170 10 1 11310227 590 -4.51 10.55 12 0.02 -1158.00 495.00 10250 20240205 -49.07 4505 20240906 15.87 6000 -13.00 20250203 5030 3.78 20250218 20500 -74.54 20240219 4505 15.87 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
12 20250218 141013 57 100.00 KONEX N N N N N 5200 -90 5 -1.70 11235420 2214 34.67 5390 5390 5030 6080 4500 5290 5074.72 0.00 0 0 5590 5440 5280 5130 4970 5360 5050 57 790 500 3170 10 1 11310227 588 -4.49 10.51 12 0.02 -1158.00 495.00 10250 20240205 -49.27 4505 20240906 15.43 6000 -13.33 20250203 5030 3.38 20250218 20500 -74.63 20240219 4505 15.43 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N