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
251280/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
20250219,161034,57,100.00,KONEX,,,N,N,N,N, ,N,7490,90,2,1.22,109970,15,187.50,7390,7500,7200,8510,6290,7400,7331.33,0.00,0,0,7666,7532,7366,7232,7066,7450,7150,15,1110,500,4440,10,1,2989678,224,-13.14,15.48,12,0.00,-570.00,484.00,9200,20240920,-18.59,3000,20240318,149.67,8910,-15.94,20250203,6590,13.66,20250203,9200,-18.59,20240920,3000,149.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250219,151038,57,100.00,KONEX,,,N,N,N,N, ,N,7490,90,2,1.22,109970,15,187.50,7390,7500,7200,8510,6290,7400,7331.33,0.00,0,0,7666,7532,7366,7232,7066,7450,7150,15,1110,500,4440,10,1,2989678,224,-13.14,15.48,12,0.00,-570.00,484.00,9200,20240920,-18.59,3000,20240318,149.67,8910,-15.94,20250203,6590,13.66,20250203,9200,-18.59,20240920,3000,149.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250219,141033,57,100.00,KONEX,,,N,N,N,N, ,N,7490,90,2,1.22,109970,15,187.50,7390,7500,7200,8510,6290,7400,7331.33,0.00,0,0,7666,7532,7366,7232,7066,7450,7150,15,1110,500,4440,10,1,2989678,224,-13.14,15.48,12,0.00,-570.00,484.00,9200,20240920,-18.59,3000,20240318,149.67,8910,-15.94,20250203,6590,13.66,20250203,9200,-18.59,20240920,3000,149.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250219,131035,57,100.00,KONEX,,,N,N,N,N, ,N,7490,90,2,1.22,109970,15,187.50,7390,7500,7200,8510,6290,7400,7331.33,0.00,0,0,7666,7532,7366,7232,7066,7450,7150,15,1110,500,4440,10,1,2989678,224,-13.14,15.48,12,0.00,-570.00,484.00,9200,20240920,-18.59,3000,20240318,149.67,8910,-15.94,20250203,6590,13.66,20250203,9200,-18.59,20240920,3000,149.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250219,121034,57,100.00,KONEX,,,N,N,N,N, ,N,7490,90,2,1.22,109970,15,187.50,7390,7500,7200,8510,6290,7400,7331.33,0.00,0,0,7666,7532,7366,7232,7066,7450,7150,15,1110,500,4440,10,1,2989678,224,-13.14,15.48,12,0.00,-570.00,484.00,9200,20240920,-18.59,3000,20240318,149.67,8910,-15.94,20250203,6590,13.66,20250203,9200,-18.59,20240920,3000,149.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250219,111035,57,100.00,KONEX,,,N,N,N,N, ,N,7490,90,2,1.22,109970,15,187.50,7390,7500,7200,8510,6290,7400,7331.33,0.00,0,0,7666,7532,7366,7232,7066,7450,7150,15,1110,500,4440,10,1,2989678,224,-13.14,15.48,12,0.00,-570.00,484.00,9200,20240920,-18.59,3000,20240318,149.67,8910,-15.94,20250203,6590,13.66,20250203,9200,-18.59,20240920,3000,149.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250219,101035,57,100.00,KONEX,,,N,N,N,N, ,N,7500,100,2,1.35,59280,8,100.00,7390,7500,7390,8510,6290,7400,7410.00,0.00,0,0,7666,7532,7366,7232,7066,7450,7150,15,1110,500,4440,10,1,2989678,224,-13.16,15.50,12,0.00,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,8910,-15.82,20250203,6590,13.81,20250203,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250219,091036,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7666,7532,7366,7232,7066,7450,7150,15,1110,500,4440,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,6590,12.29,20250203,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250218,161031,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-100,5,-1.33,58350,8,53.33,7500,7500,7200,8620,6380,7500,7293.75,0.00,0,0,7960,7730,7370,7140,6780,7550,6960,15,1120,500,4500,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,6590,12.29,20250203,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250218,151033,57,100.00,KONEX,,,N,N,N,N, ,N,7450,-50,5,-0.67,43750,6,40.00,7500,7500,7200,8620,6380,7500,7291.67,0.00,0,0,7960,7730,7370,7140,6780,7550,6960,15,1120,500,4500,10,1,2989678,223,-13.07,15.39,12,0.00,-570.00,484.00,9200,20240920,-19.02,3000,20240318,148.33,8910,-16.39,20250203,6590,13.05,20250203,9200,-19.02,20240920,3000,148.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250218,141034,57,100.00,KONEX,,,N,N,N,N, ,N,7450,-50,5,-0.67,43750,6,40.00,7500,7500,7200,8620,6380,7500,7291.67,0.00,0,0,7960,7730,7370,7140,6780,7550,6960,15,1120,500,4500,10,1,2989678,223,-13.07,15.39,12,0.00,-570.00,484.00,9200,20240920,-19.02,3000,20240318,148.33,8910,-16.39,20250203,6590,13.05,20250203,9200,-19.02,20240920,3000,148.33,20240318,0.00,N,251280,500,14 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 161034 57 100.00 KONEX N N N N N 7490 90 2 1.22 109970 15 187.50 7390 7500 7200 8510 6290 7400 7331.33 0.00 0 0 7666 7532 7366 7232 7066 7450 7150 15 1110 500 4440 10 1 2989678 224 -13.14 15.48 12 0.00 -570.00 484.00 9200 20240920 -18.59 3000 20240318 149.67 8910 -15.94 20250203 6590 13.66 20250203 9200 -18.59 20240920 3000 149.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
3 20250219 151038 57 100.00 KONEX N N N N N 7490 90 2 1.22 109970 15 187.50 7390 7500 7200 8510 6290 7400 7331.33 0.00 0 0 7666 7532 7366 7232 7066 7450 7150 15 1110 500 4440 10 1 2989678 224 -13.14 15.48 12 0.00 -570.00 484.00 9200 20240920 -18.59 3000 20240318 149.67 8910 -15.94 20250203 6590 13.66 20250203 9200 -18.59 20240920 3000 149.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
4 20250219 141033 57 100.00 KONEX N N N N N 7490 90 2 1.22 109970 15 187.50 7390 7500 7200 8510 6290 7400 7331.33 0.00 0 0 7666 7532 7366 7232 7066 7450 7150 15 1110 500 4440 10 1 2989678 224 -13.14 15.48 12 0.00 -570.00 484.00 9200 20240920 -18.59 3000 20240318 149.67 8910 -15.94 20250203 6590 13.66 20250203 9200 -18.59 20240920 3000 149.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
5 20250219 131035 57 100.00 KONEX N N N N N 7490 90 2 1.22 109970 15 187.50 7390 7500 7200 8510 6290 7400 7331.33 0.00 0 0 7666 7532 7366 7232 7066 7450 7150 15 1110 500 4440 10 1 2989678 224 -13.14 15.48 12 0.00 -570.00 484.00 9200 20240920 -18.59 3000 20240318 149.67 8910 -15.94 20250203 6590 13.66 20250203 9200 -18.59 20240920 3000 149.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
6 20250219 121034 57 100.00 KONEX N N N N N 7490 90 2 1.22 109970 15 187.50 7390 7500 7200 8510 6290 7400 7331.33 0.00 0 0 7666 7532 7366 7232 7066 7450 7150 15 1110 500 4440 10 1 2989678 224 -13.14 15.48 12 0.00 -570.00 484.00 9200 20240920 -18.59 3000 20240318 149.67 8910 -15.94 20250203 6590 13.66 20250203 9200 -18.59 20240920 3000 149.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
7 20250219 111035 57 100.00 KONEX N N N N N 7490 90 2 1.22 109970 15 187.50 7390 7500 7200 8510 6290 7400 7331.33 0.00 0 0 7666 7532 7366 7232 7066 7450 7150 15 1110 500 4440 10 1 2989678 224 -13.14 15.48 12 0.00 -570.00 484.00 9200 20240920 -18.59 3000 20240318 149.67 8910 -15.94 20250203 6590 13.66 20250203 9200 -18.59 20240920 3000 149.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
8 20250219 101035 57 100.00 KONEX N N N N N 7500 100 2 1.35 59280 8 100.00 7390 7500 7390 8510 6290 7400 7410.00 0.00 0 0 7666 7532 7366 7232 7066 7450 7150 15 1110 500 4440 10 1 2989678 224 -13.16 15.50 12 0.00 -570.00 484.00 9200 20240920 -18.48 3000 20240318 150.00 8910 -15.82 20250203 6590 13.81 20250203 9200 -18.48 20240920 3000 150.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
9 20250219 091036 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7666 7532 7366 7232 7066 7450 7150 15 1110 500 4440 10 1 2989678 221 -12.98 15.29 12 0.00 -570.00 484.00 9200 20240920 -19.57 3000 20240318 146.67 8910 -16.95 20250203 6590 12.29 20250203 9200 -19.57 20240920 3000 146.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
10 20250218 161031 57 100.00 KONEX N N N N N 7400 -100 5 -1.33 58350 8 53.33 7500 7500 7200 8620 6380 7500 7293.75 0.00 0 0 7960 7730 7370 7140 6780 7550 6960 15 1120 500 4500 10 1 2989678 221 -12.98 15.29 12 0.00 -570.00 484.00 9200 20240920 -19.57 3000 20240318 146.67 8910 -16.95 20250203 6590 12.29 20250203 9200 -19.57 20240920 3000 146.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
11 20250218 151033 57 100.00 KONEX N N N N N 7450 -50 5 -0.67 43750 6 40.00 7500 7500 7200 8620 6380 7500 7291.67 0.00 0 0 7960 7730 7370 7140 6780 7550 6960 15 1120 500 4500 10 1 2989678 223 -13.07 15.39 12 0.00 -570.00 484.00 9200 20240920 -19.02 3000 20240318 148.33 8910 -16.39 20250203 6590 13.05 20250203 9200 -19.02 20240920 3000 148.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
12 20250218 141034 57 100.00 KONEX N N N N N 7450 -50 5 -0.67 43750 6 40.00 7500 7500 7200 8620 6380 7500 7291.67 0.00 0 0 7960 7730 7370 7140 6780 7550 6960 15 1120 500 4500 10 1 2989678 223 -13.07 15.39 12 0.00 -570.00 484.00 9200 20240920 -19.02 3000 20240318 148.33 8910 -16.39 20250203 6590 13.05 20250203 9200 -19.02 20240920 3000 148.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N