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
250030/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
20250219,161032,57,100.00,KONEX,,,N,N,N,N, ,N,10390,-100,5,-0.95,8116180,798,60.27,10900,10900,9740,12060,8920,10490,10170.65,0.00,0,0,11683,11086,10393,9796,9103,10740,9450,13,1570,500,6290,10,1,2589337,269,-9.09,13.09,12,0.03,-1143.00,794.00,12970,20250122,-19.89,3300,20240213,214.85,12970,-19.89,20250122,5010,107.39,20250103,12970,-19.89,20250122,3300,214.85,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250219,151036,57,100.00,KONEX,,,N,N,N,N, ,N,10390,-100,5,-0.95,8116180,798,60.27,10900,10900,9740,12060,8920,10490,10170.65,0.00,0,0,11683,11086,10393,9796,9103,10740,9450,13,1570,500,6290,10,1,2589337,269,-9.09,13.09,12,0.03,-1143.00,794.00,12970,20250122,-19.89,3300,20240213,214.85,12970,-19.89,20250122,5010,107.39,20250103,12970,-19.89,20250122,3300,214.85,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250219,141032,57,100.00,KONEX,,,N,N,N,N, ,N,10390,-100,5,-0.95,8116180,798,60.27,10900,10900,9740,12060,8920,10490,10170.65,0.00,0,0,11683,11086,10393,9796,9103,10740,9450,13,1570,500,6290,10,1,2589337,269,-9.09,13.09,12,0.03,-1143.00,794.00,12970,20250122,-19.89,3300,20240213,214.85,12970,-19.89,20250122,5010,107.39,20250103,12970,-19.89,20250122,3300,214.85,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250219,131033,57,100.00,KONEX,,,N,N,N,N, ,N,10390,-100,5,-0.95,8116180,798,60.27,10900,10900,9740,12060,8920,10490,10170.65,0.00,0,0,11683,11086,10393,9796,9103,10740,9450,13,1570,500,6290,10,1,2589337,269,-9.09,13.09,12,0.03,-1143.00,794.00,12970,20250122,-19.89,3300,20240213,214.85,12970,-19.89,20250122,5010,107.39,20250103,12970,-19.89,20250122,3300,214.85,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250219,121033,57,100.00,KONEX,,,N,N,N,N, ,N,10390,-100,5,-0.95,8116180,798,60.27,10900,10900,9740,12060,8920,10490,10170.65,0.00,0,0,11683,11086,10393,9796,9103,10740,9450,13,1570,500,6290,10,1,2589337,269,-9.09,13.09,12,0.03,-1143.00,794.00,12970,20250122,-19.89,3300,20240213,214.85,12970,-19.89,20250122,5010,107.39,20250103,12970,-19.89,20250122,3300,214.85,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250219,111033,57,100.00,KONEX,,,N,N,N,N, ,N,10490,0,3,0.00,5174770,499,37.69,10900,10900,9740,12060,8920,10490,10370.28,0.00,0,0,11683,11086,10393,9796,9103,10740,9450,13,1570,500,6290,10,1,2589337,272,-9.18,13.21,12,0.02,-1143.00,794.00,12970,20250122,-19.12,3300,20240213,217.88,12970,-19.12,20250122,5010,109.38,20250103,12970,-19.12,20250122,3300,217.88,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250219,101034,57,100.00,KONEX,,,N,N,N,N, ,N,10490,0,3,0.00,2027770,199,15.03,10900,10900,9740,12060,8920,10490,10189.80,0.00,0,0,11683,11086,10393,9796,9103,10740,9450,13,1570,500,6290,10,1,2589337,272,-9.18,13.21,12,0.01,-1143.00,794.00,12970,20250122,-19.12,3300,20240213,217.88,12970,-19.12,20250122,5010,109.38,20250103,12970,-19.12,20250122,3300,217.88,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250219,091035,57,100.00,KONEX,,,N,N,N,N, ,N,10900,410,2,3.91,32700,3,0.23,10900,10900,10900,12060,8920,10490,10900.00,0.00,0,0,11683,11086,10393,9796,9103,10740,9450,13,1570,500,6290,10,1,2589337,282,-9.54,13.73,12,0.00,-1143.00,794.00,12970,20250122,-15.96,3300,20240213,230.30,12970,-15.96,20250122,5010,117.56,20250103,12970,-15.96,20250122,3300,230.30,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250218,161029,57,100.00,KONEX,,,N,N,N,N, ,N,10490,190,2,1.84,13102190,1324,27.96,10500,10990,9700,11840,8760,10300,9895.91,0.00,0,0,11500,10900,10400,9800,9300,10650,9550,13,1540,500,6180,10,1,2589337,272,-9.18,13.21,12,0.05,-1143.00,794.00,12970,20250122,-19.12,3300,20240213,217.88,12970,-19.12,20250122,5010,109.38,20250103,12970,-19.12,20250122,3300,217.88,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250218,151031,57,100.00,KONEX,,,N,N,N,N, ,N,10490,190,2,1.84,13102190,1324,27.96,10500,10990,9700,11840,8760,10300,9895.91,0.00,0,0,11500,10900,10400,9800,9300,10650,9550,13,1540,500,6180,10,1,2589337,272,-9.18,13.21,12,0.05,-1143.00,794.00,12970,20250122,-19.12,3300,20240213,217.88,12970,-19.12,20250122,5010,109.38,20250103,12970,-19.12,20250122,3300,217.88,20240220,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250218,141032,57,100.00,KONEX,,,N,N,N,N, ,N,9990,-310,5,-3.01,5303440,544,11.49,10500,10990,9700,11840,8760,10300,9748.97,0.00,0,0,11500,10900,10400,9800,9300,10650,9550,13,1540,500,6180,10,1,2589337,259,-8.74,12.58,12,0.02,-1143.00,794.00,12970,20250122,-22.98,3300,20240213,202.73,12970,-22.98,20250122,5010,99.40,20250103,12970,-22.98,20250122,3300,202.73,20240220,0.00,N,250030,500,12 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 161032 57 100.00 KONEX N N N N N 10390 -100 5 -0.95 8116180 798 60.27 10900 10900 9740 12060 8920 10490 10170.65 0.00 0 0 11683 11086 10393 9796 9103 10740 9450 13 1570 500 6290 10 1 2589337 269 -9.09 13.09 12 0.03 -1143.00 794.00 12970 20250122 -19.89 3300 20240213 214.85 12970 -19.89 20250122 5010 107.39 20250103 12970 -19.89 20250122 3300 214.85 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
3 20250219 151036 57 100.00 KONEX N N N N N 10390 -100 5 -0.95 8116180 798 60.27 10900 10900 9740 12060 8920 10490 10170.65 0.00 0 0 11683 11086 10393 9796 9103 10740 9450 13 1570 500 6290 10 1 2589337 269 -9.09 13.09 12 0.03 -1143.00 794.00 12970 20250122 -19.89 3300 20240213 214.85 12970 -19.89 20250122 5010 107.39 20250103 12970 -19.89 20250122 3300 214.85 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
4 20250219 141032 57 100.00 KONEX N N N N N 10390 -100 5 -0.95 8116180 798 60.27 10900 10900 9740 12060 8920 10490 10170.65 0.00 0 0 11683 11086 10393 9796 9103 10740 9450 13 1570 500 6290 10 1 2589337 269 -9.09 13.09 12 0.03 -1143.00 794.00 12970 20250122 -19.89 3300 20240213 214.85 12970 -19.89 20250122 5010 107.39 20250103 12970 -19.89 20250122 3300 214.85 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
5 20250219 131033 57 100.00 KONEX N N N N N 10390 -100 5 -0.95 8116180 798 60.27 10900 10900 9740 12060 8920 10490 10170.65 0.00 0 0 11683 11086 10393 9796 9103 10740 9450 13 1570 500 6290 10 1 2589337 269 -9.09 13.09 12 0.03 -1143.00 794.00 12970 20250122 -19.89 3300 20240213 214.85 12970 -19.89 20250122 5010 107.39 20250103 12970 -19.89 20250122 3300 214.85 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
6 20250219 121033 57 100.00 KONEX N N N N N 10390 -100 5 -0.95 8116180 798 60.27 10900 10900 9740 12060 8920 10490 10170.65 0.00 0 0 11683 11086 10393 9796 9103 10740 9450 13 1570 500 6290 10 1 2589337 269 -9.09 13.09 12 0.03 -1143.00 794.00 12970 20250122 -19.89 3300 20240213 214.85 12970 -19.89 20250122 5010 107.39 20250103 12970 -19.89 20250122 3300 214.85 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
7 20250219 111033 57 100.00 KONEX N N N N N 10490 0 3 0.00 5174770 499 37.69 10900 10900 9740 12060 8920 10490 10370.28 0.00 0 0 11683 11086 10393 9796 9103 10740 9450 13 1570 500 6290 10 1 2589337 272 -9.18 13.21 12 0.02 -1143.00 794.00 12970 20250122 -19.12 3300 20240213 217.88 12970 -19.12 20250122 5010 109.38 20250103 12970 -19.12 20250122 3300 217.88 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
8 20250219 101034 57 100.00 KONEX N N N N N 10490 0 3 0.00 2027770 199 15.03 10900 10900 9740 12060 8920 10490 10189.80 0.00 0 0 11683 11086 10393 9796 9103 10740 9450 13 1570 500 6290 10 1 2589337 272 -9.18 13.21 12 0.01 -1143.00 794.00 12970 20250122 -19.12 3300 20240213 217.88 12970 -19.12 20250122 5010 109.38 20250103 12970 -19.12 20250122 3300 217.88 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
9 20250219 091035 57 100.00 KONEX N N N N N 10900 410 2 3.91 32700 3 0.23 10900 10900 10900 12060 8920 10490 10900.00 0.00 0 0 11683 11086 10393 9796 9103 10740 9450 13 1570 500 6290 10 1 2589337 282 -9.54 13.73 12 0.00 -1143.00 794.00 12970 20250122 -15.96 3300 20240213 230.30 12970 -15.96 20250122 5010 117.56 20250103 12970 -15.96 20250122 3300 230.30 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
10 20250218 161029 57 100.00 KONEX N N N N N 10490 190 2 1.84 13102190 1324 27.96 10500 10990 9700 11840 8760 10300 9895.91 0.00 0 0 11500 10900 10400 9800 9300 10650 9550 13 1540 500 6180 10 1 2589337 272 -9.18 13.21 12 0.05 -1143.00 794.00 12970 20250122 -19.12 3300 20240213 217.88 12970 -19.12 20250122 5010 109.38 20250103 12970 -19.12 20250122 3300 217.88 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
11 20250218 151031 57 100.00 KONEX N N N N N 10490 190 2 1.84 13102190 1324 27.96 10500 10990 9700 11840 8760 10300 9895.91 0.00 0 0 11500 10900 10400 9800 9300 10650 9550 13 1540 500 6180 10 1 2589337 272 -9.18 13.21 12 0.05 -1143.00 794.00 12970 20250122 -19.12 3300 20240213 217.88 12970 -19.12 20250122 5010 109.38 20250103 12970 -19.12 20250122 3300 217.88 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N
12 20250218 141032 57 100.00 KONEX N N N N N 9990 -310 5 -3.01 5303440 544 11.49 10500 10990 9700 11840 8760 10300 9748.97 0.00 0 0 11500 10900 10400 9800 9300 10650 9550 13 1540 500 6180 10 1 2589337 259 -8.74 12.58 12 0.02 -1143.00 794.00 12970 20250122 -22.98 3300 20240213 202.73 12970 -22.98 20250122 5010 99.40 20250103 12970 -22.98 20250122 3300 202.73 20240220 0.00 N 250030 500 12 억 0 N N 0 N 00 N