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
253610/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
20250219,161036,53,100.00,KONEX,,,N,N,N,N, ,N,1280,30,2,2.40,2917923,2340,259.14,1360,1430,1105,1437,1063,1250,1246.98,0.00,0,0,1580,1414,1303,1137,1026,1359,1082,51,187,500,750,1,1,10157305,130,-3.10,20.98,12,0.02,-413.00,61.00,2170,20240321,-41.01,900,20241216,42.22,1690,-24.26,20250206,932,37.34,20250122,2170,-41.01,20240321,900,42.22,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250219,151040,53,100.00,KONEX,,,N,N,N,N, ,N,1280,30,2,2.40,2917923,2340,259.14,1360,1430,1105,1437,1063,1250,1246.98,0.00,0,0,1580,1414,1303,1137,1026,1359,1082,51,187,500,750,1,1,10157305,130,-3.10,20.98,12,0.02,-413.00,61.00,2170,20240321,-41.01,900,20241216,42.22,1690,-24.26,20250206,932,37.34,20250122,2170,-41.01,20240321,900,42.22,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250219,141036,53,100.00,KONEX,,,N,N,N,N, ,N,1280,30,2,2.40,2917923,2340,259.14,1360,1430,1105,1437,1063,1250,1246.98,0.00,0,0,1580,1414,1303,1137,1026,1359,1082,51,187,500,750,1,1,10157305,130,-3.10,20.98,12,0.02,-413.00,61.00,2170,20240321,-41.01,900,20241216,42.22,1690,-24.26,20250206,932,37.34,20250122,2170,-41.01,20240321,900,42.22,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250219,131037,53,100.00,KONEX,,,N,N,N,N, ,N,1280,30,2,2.40,2917923,2340,259.14,1360,1430,1105,1437,1063,1250,1246.98,0.00,0,0,1580,1414,1303,1137,1026,1359,1082,51,187,500,750,1,1,10157305,130,-3.10,20.98,12,0.02,-413.00,61.00,2170,20240321,-41.01,900,20241216,42.22,1690,-24.26,20250206,932,37.34,20250122,2170,-41.01,20240321,900,42.22,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250219,121036,53,100.00,KONEX,,,N,N,N,N, ,N,1250,0,3,0.00,2353129,1888,209.08,1360,1430,1105,1437,1063,1250,1246.36,0.00,0,0,1580,1414,1303,1137,1026,1359,1082,51,187,500,750,1,1,10157305,127,-3.03,20.49,12,0.02,-413.00,61.00,2170,20240321,-42.40,900,20241216,38.89,1690,-26.04,20250206,932,34.12,20250122,2170,-42.40,20240321,900,38.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250219,111037,53,100.00,KONEX,,,N,N,N,N, ,N,1250,0,3,0.00,2353129,1888,209.08,1360,1430,1105,1437,1063,1250,1246.36,0.00,0,0,1580,1414,1303,1137,1026,1359,1082,51,187,500,750,1,1,10157305,127,-3.03,20.49,12,0.02,-413.00,61.00,2170,20240321,-42.40,900,20241216,38.89,1690,-26.04,20250206,932,34.12,20250122,2170,-42.40,20240321,900,38.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250219,101038,53,100.00,KONEX,,,N,N,N,N, ,N,1299,49,2,3.92,1818372,1460,161.68,1360,1430,1105,1437,1063,1250,1245.46,0.00,0,0,1580,1414,1303,1137,1026,1359,1082,51,187,500,750,1,1,10157305,132,-3.15,21.30,12,0.01,-413.00,61.00,2170,20240321,-40.14,900,20241216,44.33,1690,-23.14,20250206,932,39.38,20250122,2170,-40.14,20240321,900,44.33,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250219,091039,53,100.00,KONEX,,,N,N,N,N, ,N,1350,100,2,8.00,401465,328,36.32,1360,1430,1105,1437,1063,1250,1223.98,0.00,0,0,1580,1414,1303,1137,1026,1359,1082,51,187,500,750,1,1,10157305,137,-3.27,22.13,12,0.00,-413.00,61.00,2170,20240321,-37.79,900,20241216,50.00,1690,-20.12,20250206,932,44.85,20250122,2170,-37.79,20240321,900,50.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250218,161033,53,100.00,KONEX,,,N,N,N,N, ,N,1250,-150,5,-10.71,1192859,903,109.45,1465,1469,1192,1610,1190,1400,1321.00,0.00,0,0,1608,1504,1366,1262,1124,1435,1193,51,210,500,840,1,1,10157305,127,-3.03,20.49,12,0.01,-413.00,61.00,2170,20240321,-42.40,900,20241216,38.89,1690,-26.04,20250206,932,34.12,20250122,2170,-42.40,20240321,900,38.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250218,151035,53,100.00,KONEX,,,N,N,N,N, ,N,1448,48,2,3.43,1144109,864,104.73,1465,1469,1192,1610,1190,1400,1324.20,0.00,0,0,1608,1504,1366,1262,1124,1435,1193,51,210,500,840,1,1,10157305,147,-3.51,23.74,12,0.01,-413.00,61.00,2170,20240321,-33.27,900,20241216,60.89,1690,-14.32,20250206,932,55.36,20250122,2170,-33.27,20240321,900,60.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250218,141036,53,100.00,KONEX,,,N,N,N,N, ,N,1448,48,2,3.43,1144109,864,104.73,1465,1469,1192,1610,1190,1400,1324.20,0.00,0,0,1608,1504,1366,1262,1124,1435,1193,51,210,500,840,1,1,10157305,147,-3.51,23.74,12,0.01,-413.00,61.00,2170,20240321,-33.27,900,20241216,60.89,1690,-14.32,20250206,932,55.36,20250122,2170,-33.27,20240321,900,60.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,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 161036 53 100.00 KONEX N N N N N 1280 30 2 2.40 2917923 2340 259.14 1360 1430 1105 1437 1063 1250 1246.98 0.00 0 0 1580 1414 1303 1137 1026 1359 1082 51 187 500 750 1 1 10157305 130 -3.10 20.98 12 0.02 -413.00 61.00 2170 20240321 -41.01 900 20241216 42.22 1690 -24.26 20250206 932 37.34 20250122 2170 -41.01 20240321 900 42.22 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
3 20250219 151040 53 100.00 KONEX N N N N N 1280 30 2 2.40 2917923 2340 259.14 1360 1430 1105 1437 1063 1250 1246.98 0.00 0 0 1580 1414 1303 1137 1026 1359 1082 51 187 500 750 1 1 10157305 130 -3.10 20.98 12 0.02 -413.00 61.00 2170 20240321 -41.01 900 20241216 42.22 1690 -24.26 20250206 932 37.34 20250122 2170 -41.01 20240321 900 42.22 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
4 20250219 141036 53 100.00 KONEX N N N N N 1280 30 2 2.40 2917923 2340 259.14 1360 1430 1105 1437 1063 1250 1246.98 0.00 0 0 1580 1414 1303 1137 1026 1359 1082 51 187 500 750 1 1 10157305 130 -3.10 20.98 12 0.02 -413.00 61.00 2170 20240321 -41.01 900 20241216 42.22 1690 -24.26 20250206 932 37.34 20250122 2170 -41.01 20240321 900 42.22 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
5 20250219 131037 53 100.00 KONEX N N N N N 1280 30 2 2.40 2917923 2340 259.14 1360 1430 1105 1437 1063 1250 1246.98 0.00 0 0 1580 1414 1303 1137 1026 1359 1082 51 187 500 750 1 1 10157305 130 -3.10 20.98 12 0.02 -413.00 61.00 2170 20240321 -41.01 900 20241216 42.22 1690 -24.26 20250206 932 37.34 20250122 2170 -41.01 20240321 900 42.22 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
6 20250219 121036 53 100.00 KONEX N N N N N 1250 0 3 0.00 2353129 1888 209.08 1360 1430 1105 1437 1063 1250 1246.36 0.00 0 0 1580 1414 1303 1137 1026 1359 1082 51 187 500 750 1 1 10157305 127 -3.03 20.49 12 0.02 -413.00 61.00 2170 20240321 -42.40 900 20241216 38.89 1690 -26.04 20250206 932 34.12 20250122 2170 -42.40 20240321 900 38.89 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
7 20250219 111037 53 100.00 KONEX N N N N N 1250 0 3 0.00 2353129 1888 209.08 1360 1430 1105 1437 1063 1250 1246.36 0.00 0 0 1580 1414 1303 1137 1026 1359 1082 51 187 500 750 1 1 10157305 127 -3.03 20.49 12 0.02 -413.00 61.00 2170 20240321 -42.40 900 20241216 38.89 1690 -26.04 20250206 932 34.12 20250122 2170 -42.40 20240321 900 38.89 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
8 20250219 101038 53 100.00 KONEX N N N N N 1299 49 2 3.92 1818372 1460 161.68 1360 1430 1105 1437 1063 1250 1245.46 0.00 0 0 1580 1414 1303 1137 1026 1359 1082 51 187 500 750 1 1 10157305 132 -3.15 21.30 12 0.01 -413.00 61.00 2170 20240321 -40.14 900 20241216 44.33 1690 -23.14 20250206 932 39.38 20250122 2170 -40.14 20240321 900 44.33 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
9 20250219 091039 53 100.00 KONEX N N N N N 1350 100 2 8.00 401465 328 36.32 1360 1430 1105 1437 1063 1250 1223.98 0.00 0 0 1580 1414 1303 1137 1026 1359 1082 51 187 500 750 1 1 10157305 137 -3.27 22.13 12 0.00 -413.00 61.00 2170 20240321 -37.79 900 20241216 50.00 1690 -20.12 20250206 932 44.85 20250122 2170 -37.79 20240321 900 50.00 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
10 20250218 161033 53 100.00 KONEX N N N N N 1250 -150 5 -10.71 1192859 903 109.45 1465 1469 1192 1610 1190 1400 1321.00 0.00 0 0 1608 1504 1366 1262 1124 1435 1193 51 210 500 840 1 1 10157305 127 -3.03 20.49 12 0.01 -413.00 61.00 2170 20240321 -42.40 900 20241216 38.89 1690 -26.04 20250206 932 34.12 20250122 2170 -42.40 20240321 900 38.89 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
11 20250218 151035 53 100.00 KONEX N N N N N 1448 48 2 3.43 1144109 864 104.73 1465 1469 1192 1610 1190 1400 1324.20 0.00 0 0 1608 1504 1366 1262 1124 1435 1193 51 210 500 840 1 1 10157305 147 -3.51 23.74 12 0.01 -413.00 61.00 2170 20240321 -33.27 900 20241216 60.89 1690 -14.32 20250206 932 55.36 20250122 2170 -33.27 20240321 900 60.89 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
12 20250218 141036 53 100.00 KONEX N N N N N 1448 48 2 3.43 1144109 864 104.73 1465 1469 1192 1610 1190 1400 1324.20 0.00 0 0 1608 1504 1366 1262 1124 1435 1193 51 210 500 840 1 1 10157305 147 -3.51 23.74 12 0.01 -413.00 61.00 2170 20240321 -33.27 900 20241216 60.89 1690 -14.32 20250206 932 55.36 20250122 2170 -33.27 20240321 900 60.89 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N