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
232530/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
20250219,161015,57,100.00,KONEX,,,N,N,N,N, ,N,4000,10,2,0.25,5179920,1295,49.15,4195,4195,3990,4585,3395,3990,3999.94,16.47,0,0,4296,4142,4046,3892,3796,4095,3845,128,595,500,2710,5,1,25614304,1025,-13.70,148.15,12,0.01,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250219,151019,57,100.00,KONEX,,,N,N,N,N, ,N,4000,10,2,0.25,171930,43,1.63,4195,4195,3990,4585,3395,3990,3998.37,16.47,0,0,4296,4142,4046,3892,3796,4095,3845,128,595,500,2710,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250219,141014,57,100.00,KONEX,,,N,N,N,N, ,N,3995,5,2,0.13,100075,25,0.95,4195,4195,3995,4585,3395,3990,4003.00,16.47,0,0,4296,4142,4046,3892,3796,4095,3845,128,595,500,2710,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250219,131016,57,100.00,KONEX,,,N,N,N,N, ,N,4195,205,2,5.14,4195,1,0.04,4195,4195,4195,4585,3395,3990,4195.00,16.47,0,0,4296,4142,4046,3892,3796,4095,3845,128,595,500,2710,5,1,25614304,1075,-14.37,155.37,12,0.00,-292.00,27.00,5160,20240319,-18.70,3400,20241204,23.38,4300,-2.44,20250120,3520,19.18,20250106,5160,-18.70,20240319,3400,23.38,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250219,121014,57,100.00,KONEX,,,N,N,N,N, ,N,4195,205,2,5.14,4195,1,0.04,4195,4195,4195,4585,3395,3990,4195.00,16.47,0,0,4296,4142,4046,3892,3796,4095,3845,128,595,500,2710,5,1,25614304,1075,-14.37,155.37,12,0.00,-292.00,27.00,5160,20240319,-18.70,3400,20241204,23.38,4300,-2.44,20250120,3520,19.18,20250106,5160,-18.70,20240319,3400,23.38,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250219,111016,57,100.00,KONEX,,,N,N,N,N, ,N,4195,205,2,5.14,4195,1,0.04,4195,4195,4195,4585,3395,3990,4195.00,16.47,0,0,4296,4142,4046,3892,3796,4095,3845,128,595,500,2710,5,1,25614304,1075,-14.37,155.37,12,0.00,-292.00,27.00,5160,20240319,-18.70,3400,20241204,23.38,4300,-2.44,20250120,3520,19.18,20250106,5160,-18.70,20240319,3400,23.38,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250219,101016,57,100.00,KONEX,,,N,N,N,N, ,N,4195,205,2,5.14,4195,1,0.04,4195,4195,4195,4585,3395,3990,4195.00,16.47,0,0,4296,4142,4046,3892,3796,4095,3845,128,595,500,2710,5,1,25614304,1075,-14.37,155.37,12,0.00,-292.00,27.00,5160,20240319,-18.70,3400,20241204,23.38,4300,-2.44,20250120,3520,19.18,20250106,5160,-18.70,20240319,3400,23.38,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250219,091017,57,100.00,KONEX,,,N,N,N,N, ,N,4195,205,2,5.14,4195,1,0.04,4195,4195,4195,4585,3395,3990,4195.00,16.47,0,0,4296,4142,4046,3892,3796,4095,3845,128,595,500,2710,5,1,25614304,1075,-14.37,155.37,12,0.00,-292.00,27.00,5160,20240319,-18.70,3400,20241204,23.38,4300,-2.44,20250120,3520,19.18,20250106,5160,-18.70,20240319,3400,23.38,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250218,161012,57,100.00,KONEX,,,N,N,N,N, ,N,3990,-10,5,-0.25,10412960,2635,165.83,4200,4200,3950,4600,3400,4000,3951.79,16.47,0,0,4146,4072,4026,3952,3906,4050,3930,128,600,500,2720,5,1,25614304,1022,-13.66,147.78,12,0.01,-292.00,27.00,5160,20240319,-22.67,3400,20241204,17.35,4300,-7.21,20250120,3520,13.35,20250106,5160,-22.67,20240319,3400,17.35,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250218,151014,57,100.00,KONEX,,,N,N,N,N, ,N,3950,-50,5,-1.25,9500470,2404,151.29,4200,4200,3950,4600,3400,4000,3951.94,16.47,0,0,4146,4072,4026,3952,3906,4050,3930,128,600,500,2720,5,1,25614304,1012,-13.53,146.30,12,0.01,-292.00,27.00,5160,20240319,-23.45,3400,20241204,16.18,4300,-8.14,20250120,3520,12.22,20250106,5160,-23.45,20240319,3400,16.18,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250218,141015,57,100.00,KONEX,,,N,N,N,N, ,N,3950,-50,5,-1.25,3298970,834,52.49,4200,4200,3950,4600,3400,4000,3955.60,16.47,0,0,4146,4072,4026,3952,3906,4050,3930,128,600,500,2720,5,1,25614304,1012,-13.53,146.30,12,0.00,-292.00,27.00,5160,20240319,-23.45,3400,20241204,16.18,4300,-8.14,20250120,3520,12.22,20250106,5160,-23.45,20240319,3400,16.18,20241204,0.00,N,232530,500,128 억,,4219920,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 161015 57 100.00 KONEX N N N N N 4000 10 2 0.25 5179920 1295 49.15 4195 4195 3990 4585 3395 3990 3999.94 16.47 0 0 4296 4142 4046 3892 3796 4095 3845 128 595 500 2710 5 1 25614304 1025 -13.70 148.15 12 0.01 -292.00 27.00 5160 20240319 -22.48 3400 20241204 17.65 4300 -6.98 20250120 3520 13.64 20250106 5160 -22.48 20240319 3400 17.65 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
3 20250219 151019 57 100.00 KONEX N N N N N 4000 10 2 0.25 171930 43 1.63 4195 4195 3990 4585 3395 3990 3998.37 16.47 0 0 4296 4142 4046 3892 3796 4095 3845 128 595 500 2710 5 1 25614304 1025 -13.70 148.15 12 0.00 -292.00 27.00 5160 20240319 -22.48 3400 20241204 17.65 4300 -6.98 20250120 3520 13.64 20250106 5160 -22.48 20240319 3400 17.65 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
4 20250219 141014 57 100.00 KONEX N N N N N 3995 5 2 0.13 100075 25 0.95 4195 4195 3995 4585 3395 3990 4003.00 16.47 0 0 4296 4142 4046 3892 3796 4095 3845 128 595 500 2710 5 1 25614304 1023 -13.68 147.96 12 0.00 -292.00 27.00 5160 20240319 -22.58 3400 20241204 17.50 4300 -7.09 20250120 3520 13.49 20250106 5160 -22.58 20240319 3400 17.50 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
5 20250219 131016 57 100.00 KONEX N N N N N 4195 205 2 5.14 4195 1 0.04 4195 4195 4195 4585 3395 3990 4195.00 16.47 0 0 4296 4142 4046 3892 3796 4095 3845 128 595 500 2710 5 1 25614304 1075 -14.37 155.37 12 0.00 -292.00 27.00 5160 20240319 -18.70 3400 20241204 23.38 4300 -2.44 20250120 3520 19.18 20250106 5160 -18.70 20240319 3400 23.38 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
6 20250219 121014 57 100.00 KONEX N N N N N 4195 205 2 5.14 4195 1 0.04 4195 4195 4195 4585 3395 3990 4195.00 16.47 0 0 4296 4142 4046 3892 3796 4095 3845 128 595 500 2710 5 1 25614304 1075 -14.37 155.37 12 0.00 -292.00 27.00 5160 20240319 -18.70 3400 20241204 23.38 4300 -2.44 20250120 3520 19.18 20250106 5160 -18.70 20240319 3400 23.38 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
7 20250219 111016 57 100.00 KONEX N N N N N 4195 205 2 5.14 4195 1 0.04 4195 4195 4195 4585 3395 3990 4195.00 16.47 0 0 4296 4142 4046 3892 3796 4095 3845 128 595 500 2710 5 1 25614304 1075 -14.37 155.37 12 0.00 -292.00 27.00 5160 20240319 -18.70 3400 20241204 23.38 4300 -2.44 20250120 3520 19.18 20250106 5160 -18.70 20240319 3400 23.38 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
8 20250219 101016 57 100.00 KONEX N N N N N 4195 205 2 5.14 4195 1 0.04 4195 4195 4195 4585 3395 3990 4195.00 16.47 0 0 4296 4142 4046 3892 3796 4095 3845 128 595 500 2710 5 1 25614304 1075 -14.37 155.37 12 0.00 -292.00 27.00 5160 20240319 -18.70 3400 20241204 23.38 4300 -2.44 20250120 3520 19.18 20250106 5160 -18.70 20240319 3400 23.38 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
9 20250219 091017 57 100.00 KONEX N N N N N 4195 205 2 5.14 4195 1 0.04 4195 4195 4195 4585 3395 3990 4195.00 16.47 0 0 4296 4142 4046 3892 3796 4095 3845 128 595 500 2710 5 1 25614304 1075 -14.37 155.37 12 0.00 -292.00 27.00 5160 20240319 -18.70 3400 20241204 23.38 4300 -2.44 20250120 3520 19.18 20250106 5160 -18.70 20240319 3400 23.38 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
10 20250218 161012 57 100.00 KONEX N N N N N 3990 -10 5 -0.25 10412960 2635 165.83 4200 4200 3950 4600 3400 4000 3951.79 16.47 0 0 4146 4072 4026 3952 3906 4050 3930 128 600 500 2720 5 1 25614304 1022 -13.66 147.78 12 0.01 -292.00 27.00 5160 20240319 -22.67 3400 20241204 17.35 4300 -7.21 20250120 3520 13.35 20250106 5160 -22.67 20240319 3400 17.35 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
11 20250218 151014 57 100.00 KONEX N N N N N 3950 -50 5 -1.25 9500470 2404 151.29 4200 4200 3950 4600 3400 4000 3951.94 16.47 0 0 4146 4072 4026 3952 3906 4050 3930 128 600 500 2720 5 1 25614304 1012 -13.53 146.30 12 0.01 -292.00 27.00 5160 20240319 -23.45 3400 20241204 16.18 4300 -8.14 20250120 3520 12.22 20250106 5160 -23.45 20240319 3400 16.18 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
12 20250218 141015 57 100.00 KONEX N N N N N 3950 -50 5 -1.25 3298970 834 52.49 4200 4200 3950 4600 3400 4000 3955.60 16.47 0 0 4146 4072 4026 3952 3906 4050 3930 128 600 500 2720 5 1 25614304 1012 -13.53 146.30 12 0.00 -292.00 27.00 5160 20240319 -23.45 3400 20241204 16.18 4300 -8.14 20250120 3520 12.22 20250106 5160 -23.45 20240319 3400 16.18 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N