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
236340/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
20250219,161019,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,406950,122,488.00,3550,3550,3200,4025,2975,3500,3335.66,0.00,0,0,3766,3632,3466,3332,3166,3550,3250,15,525,500,2100,5,1,3014647,102,-6.83,-1.22,12,0.00,-498.00,-2795.00,6400,20240612,-46.88,2635,20241226,29.03,3600,-5.56,20250214,2650,28.30,20250122,6400,-46.88,20240612,2635,29.03,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250219,151023,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,406950,122,488.00,3550,3550,3200,4025,2975,3500,3335.66,0.00,0,0,3766,3632,3466,3332,3166,3550,3250,15,525,500,2100,5,1,3014647,102,-6.83,-1.22,12,0.00,-498.00,-2795.00,6400,20240612,-46.88,2635,20241226,29.03,3600,-5.56,20250214,2650,28.30,20250122,6400,-46.88,20240612,2635,29.03,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250219,141019,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,406950,122,488.00,3550,3550,3200,4025,2975,3500,3335.66,0.00,0,0,3766,3632,3466,3332,3166,3550,3250,15,525,500,2100,5,1,3014647,102,-6.83,-1.22,12,0.00,-498.00,-2795.00,6400,20240612,-46.88,2635,20241226,29.03,3600,-5.56,20250214,2650,28.30,20250122,6400,-46.88,20240612,2635,29.03,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250219,131020,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,406950,122,488.00,3550,3550,3200,4025,2975,3500,3335.66,0.00,0,0,3766,3632,3466,3332,3166,3550,3250,15,525,500,2100,5,1,3014647,102,-6.83,-1.22,12,0.00,-498.00,-2795.00,6400,20240612,-46.88,2635,20241226,29.03,3600,-5.56,20250214,2650,28.30,20250122,6400,-46.88,20240612,2635,29.03,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250219,121019,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,406950,122,488.00,3550,3550,3200,4025,2975,3500,3335.66,0.00,0,0,3766,3632,3466,3332,3166,3550,3250,15,525,500,2100,5,1,3014647,102,-6.83,-1.22,12,0.00,-498.00,-2795.00,6400,20240612,-46.88,2635,20241226,29.03,3600,-5.56,20250214,2650,28.30,20250122,6400,-46.88,20240612,2635,29.03,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250219,111020,57,100.00,KONEX,,,N,N,N,N, ,N,3350,-150,5,-4.29,71900,22,88.00,3550,3550,3200,4025,2975,3500,3268.18,0.00,0,0,3766,3632,3466,3332,3166,3550,3250,15,525,500,2100,5,1,3014647,101,-6.73,-1.20,12,0.00,-498.00,-2795.00,6400,20240612,-47.66,2635,20241226,27.13,3600,-6.94,20250214,2650,26.42,20250122,6400,-47.66,20240612,2635,27.13,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250219,101020,57,100.00,KONEX,,,N,N,N,N, ,N,3350,-150,5,-4.29,71900,22,88.00,3550,3550,3200,4025,2975,3500,3268.18,0.00,0,0,3766,3632,3466,3332,3166,3550,3250,15,525,500,2100,5,1,3014647,101,-6.73,-1.20,12,0.00,-498.00,-2795.00,6400,20240612,-47.66,2635,20241226,27.13,3600,-6.94,20250214,2650,26.42,20250122,6400,-47.66,20240612,2635,27.13,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250219,091021,57,100.00,KONEX,,,N,N,N,N, ,N,3550,50,2,1.43,3550,1,4.00,3550,3550,3550,4025,2975,3500,3550.00,0.00,0,0,3766,3632,3466,3332,3166,3550,3250,15,525,500,2100,5,1,3014647,107,-7.13,-1.27,12,0.00,-498.00,-2795.00,6400,20240612,-44.53,2635,20241226,34.72,3600,-1.39,20250214,2650,33.96,20250122,6400,-44.53,20240612,2635,34.72,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250218,161016,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,83600,25,250.00,3600,3600,3300,3910,2890,3400,3344.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,15,510,500,2040,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,0.00,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250218,151018,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,83600,25,250.00,3600,3600,3300,3910,2890,3400,3344.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,15,510,500,2040,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,0.00,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250218,141019,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,73100,22,220.00,3600,3600,3300,3910,2890,3400,3322.73,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,15,510,500,2040,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,0.00,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 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 161019 57 100.00 KONEX N N N N N 3400 -100 5 -2.86 406950 122 488.00 3550 3550 3200 4025 2975 3500 3335.66 0.00 0 0 3766 3632 3466 3332 3166 3550 3250 15 525 500 2100 5 1 3014647 102 -6.83 -1.22 12 0.00 -498.00 -2795.00 6400 20240612 -46.88 2635 20241226 29.03 3600 -5.56 20250214 2650 28.30 20250122 6400 -46.88 20240612 2635 29.03 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
3 20250219 151023 57 100.00 KONEX N N N N N 3400 -100 5 -2.86 406950 122 488.00 3550 3550 3200 4025 2975 3500 3335.66 0.00 0 0 3766 3632 3466 3332 3166 3550 3250 15 525 500 2100 5 1 3014647 102 -6.83 -1.22 12 0.00 -498.00 -2795.00 6400 20240612 -46.88 2635 20241226 29.03 3600 -5.56 20250214 2650 28.30 20250122 6400 -46.88 20240612 2635 29.03 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
4 20250219 141019 57 100.00 KONEX N N N N N 3400 -100 5 -2.86 406950 122 488.00 3550 3550 3200 4025 2975 3500 3335.66 0.00 0 0 3766 3632 3466 3332 3166 3550 3250 15 525 500 2100 5 1 3014647 102 -6.83 -1.22 12 0.00 -498.00 -2795.00 6400 20240612 -46.88 2635 20241226 29.03 3600 -5.56 20250214 2650 28.30 20250122 6400 -46.88 20240612 2635 29.03 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
5 20250219 131020 57 100.00 KONEX N N N N N 3400 -100 5 -2.86 406950 122 488.00 3550 3550 3200 4025 2975 3500 3335.66 0.00 0 0 3766 3632 3466 3332 3166 3550 3250 15 525 500 2100 5 1 3014647 102 -6.83 -1.22 12 0.00 -498.00 -2795.00 6400 20240612 -46.88 2635 20241226 29.03 3600 -5.56 20250214 2650 28.30 20250122 6400 -46.88 20240612 2635 29.03 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
6 20250219 121019 57 100.00 KONEX N N N N N 3400 -100 5 -2.86 406950 122 488.00 3550 3550 3200 4025 2975 3500 3335.66 0.00 0 0 3766 3632 3466 3332 3166 3550 3250 15 525 500 2100 5 1 3014647 102 -6.83 -1.22 12 0.00 -498.00 -2795.00 6400 20240612 -46.88 2635 20241226 29.03 3600 -5.56 20250214 2650 28.30 20250122 6400 -46.88 20240612 2635 29.03 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
7 20250219 111020 57 100.00 KONEX N N N N N 3350 -150 5 -4.29 71900 22 88.00 3550 3550 3200 4025 2975 3500 3268.18 0.00 0 0 3766 3632 3466 3332 3166 3550 3250 15 525 500 2100 5 1 3014647 101 -6.73 -1.20 12 0.00 -498.00 -2795.00 6400 20240612 -47.66 2635 20241226 27.13 3600 -6.94 20250214 2650 26.42 20250122 6400 -47.66 20240612 2635 27.13 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
8 20250219 101020 57 100.00 KONEX N N N N N 3350 -150 5 -4.29 71900 22 88.00 3550 3550 3200 4025 2975 3500 3268.18 0.00 0 0 3766 3632 3466 3332 3166 3550 3250 15 525 500 2100 5 1 3014647 101 -6.73 -1.20 12 0.00 -498.00 -2795.00 6400 20240612 -47.66 2635 20241226 27.13 3600 -6.94 20250214 2650 26.42 20250122 6400 -47.66 20240612 2635 27.13 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
9 20250219 091021 57 100.00 KONEX N N N N N 3550 50 2 1.43 3550 1 4.00 3550 3550 3550 4025 2975 3500 3550.00 0.00 0 0 3766 3632 3466 3332 3166 3550 3250 15 525 500 2100 5 1 3014647 107 -7.13 -1.27 12 0.00 -498.00 -2795.00 6400 20240612 -44.53 2635 20241226 34.72 3600 -1.39 20250214 2650 33.96 20250122 6400 -44.53 20240612 2635 34.72 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
10 20250218 161016 57 100.00 KONEX N N N N N 3500 100 2 2.94 83600 25 250.00 3600 3600 3300 3910 2890 3400 3344.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 15 510 500 2040 5 1 3014647 106 -7.03 -1.25 12 0.00 -498.00 -2795.00 6400 20240612 -45.31 2635 20241226 32.83 3600 0.00 20250214 2650 32.08 20250122 6400 -45.31 20240612 2635 32.83 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
11 20250218 151018 57 100.00 KONEX N N N N N 3500 100 2 2.94 83600 25 250.00 3600 3600 3300 3910 2890 3400 3344.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 15 510 500 2040 5 1 3014647 106 -7.03 -1.25 12 0.00 -498.00 -2795.00 6400 20240612 -45.31 2635 20241226 32.83 3600 0.00 20250214 2650 32.08 20250122 6400 -45.31 20240612 2635 32.83 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
12 20250218 141019 57 100.00 KONEX N N N N N 3500 100 2 2.94 73100 22 220.00 3600 3600 3300 3910 2890 3400 3322.73 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 15 510 500 2040 5 1 3014647 106 -7.03 -1.25 12 0.00 -498.00 -2795.00 6400 20240612 -45.31 2635 20241226 32.83 3600 0.00 20250214 2650 32.08 20250122 6400 -45.31 20240612 2635 32.83 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N