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
254160/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
20250219,161037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1883,72,2,3.98,192198,111,64.16,1801,1898,1543,2080,1540,1811,1731.51,0.00,0,0,2188,1999,1810,1621,1432,2094,1716,26,269,500,1080,1,1,5160000,97,-4.94,1.89,12,0.00,-381.00,995.00,3400,20240521,-44.62,1543,20250219,22.03,2595,-27.44,20250203,1543,22.03,20250219,3400,-44.62,20240521,1543,22.03,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250219,151041,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1898,87,2,4.80,173368,101,58.38,1801,1898,1543,2080,1540,1811,1716.51,0.00,0,0,2188,1999,1810,1621,1432,2094,1716,26,269,500,1080,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.18,1543,20250219,23.01,2595,-26.86,20250203,1543,23.01,20250219,3400,-44.18,20240521,1543,23.01,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250219,141037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1898,87,2,4.80,173368,101,58.38,1801,1898,1543,2080,1540,1811,1716.51,0.00,0,0,2188,1999,1810,1621,1432,2094,1716,26,269,500,1080,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.18,1543,20250219,23.01,2595,-26.86,20250203,1543,23.01,20250219,3400,-44.18,20240521,1543,23.01,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250219,131038,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1898,87,2,4.80,173368,101,58.38,1801,1898,1543,2080,1540,1811,1716.51,0.00,0,0,2188,1999,1810,1621,1432,2094,1716,26,269,500,1080,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.18,1543,20250219,23.01,2595,-26.86,20250203,1543,23.01,20250219,3400,-44.18,20240521,1543,23.01,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250219,121037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1543,-268,5,-14.80,136470,80,46.24,1801,1801,1543,2080,1540,1811,1705.88,0.00,0,0,2188,1999,1810,1621,1432,2094,1716,26,269,500,1080,1,1,5160000,80,-4.05,1.55,12,0.00,-381.00,995.00,3400,20240521,-54.62,1543,20250219,0.00,2595,-40.54,20250203,1543,0.00,20250219,3400,-54.62,20240521,1543,0.00,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250219,111038,57,100.00,KONEX,,,N,N,N,N, ,N,1811,0,3,0.00,0,0,0.00,0,0,0,2080,1540,1811,0.00,0.00,0,0,2188,1999,1810,1621,1432,2094,1716,26,269,500,1080,1,1,5160000,93,-4.75,1.82,12,0.00,-381.00,995.00,3400,20240521,-46.74,1620,20250117,11.79,2595,-30.21,20250203,1620,11.79,20250117,3400,-46.74,20240521,1620,11.79,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250219,101038,57,100.00,KONEX,,,N,N,N,N, ,N,1811,0,3,0.00,0,0,0.00,0,0,0,2080,1540,1811,0.00,0.00,0,0,2188,1999,1810,1621,1432,2094,1716,26,269,500,1080,1,1,5160000,93,-4.75,1.82,12,0.00,-381.00,995.00,3400,20240521,-46.74,1620,20250117,11.79,2595,-30.21,20250203,1620,11.79,20250117,3400,-46.74,20240521,1620,11.79,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250219,091040,57,100.00,KONEX,,,N,N,N,N, ,N,1811,0,3,0.00,0,0,0.00,0,0,0,2080,1540,1811,0.00,0.00,0,0,2188,1999,1810,1621,1432,2094,1716,26,269,500,1080,1,1,5160000,93,-4.75,1.82,12,0.00,-381.00,995.00,3400,20240521,-46.74,1620,20250117,11.79,2595,-30.21,20250203,1620,11.79,20250117,3400,-46.74,20240521,1620,11.79,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250218,161034,57,100.00,KONEX,,,N,N,N,N, ,N,1811,-88,5,-4.63,311026,173,5766.67,1621,1999,1621,2180,1615,1899,1797.84,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,26,281,500,1130,1,1,5160000,93,-4.75,1.82,12,0.00,-381.00,995.00,3400,20240521,-46.74,1620,20250117,11.79,2595,-30.21,20250203,1620,11.79,20250117,3400,-46.74,20240521,1620,11.79,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250218,151036,57,100.00,KONEX,,,N,N,N,N, ,N,1811,-88,5,-4.63,311026,173,5766.67,1621,1999,1621,2180,1615,1899,1797.84,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,26,281,500,1130,1,1,5160000,93,-4.75,1.82,12,0.00,-381.00,995.00,3400,20240521,-46.74,1620,20250117,11.79,2595,-30.21,20250203,1620,11.79,20250117,3400,-46.74,20240521,1620,11.79,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250218,141037,57,100.00,KONEX,,,N,N,N,N, ,N,1811,-88,5,-4.63,311026,173,5766.67,1621,1999,1621,2180,1615,1899,1797.84,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,26,281,500,1130,1,1,5160000,93,-4.75,1.82,12,0.00,-381.00,995.00,3400,20240521,-46.74,1620,20250117,11.79,2595,-30.21,20250203,1620,11.79,20250117,3400,-46.74,20240521,1620,11.79,20250117,0.00,N,254160,500,25 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 161037 57 100.00 KONEX 신저가 N N N N N 1883 72 2 3.98 192198 111 64.16 1801 1898 1543 2080 1540 1811 1731.51 0.00 0 0 2188 1999 1810 1621 1432 2094 1716 26 269 500 1080 1 1 5160000 97 -4.94 1.89 12 0.00 -381.00 995.00 3400 20240521 -44.62 1543 20250219 22.03 2595 -27.44 20250203 1543 22.03 20250219 3400 -44.62 20240521 1543 22.03 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N
3 20250219 151041 57 100.00 KONEX 신저가 N N N N N 1898 87 2 4.80 173368 101 58.38 1801 1898 1543 2080 1540 1811 1716.51 0.00 0 0 2188 1999 1810 1621 1432 2094 1716 26 269 500 1080 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.18 1543 20250219 23.01 2595 -26.86 20250203 1543 23.01 20250219 3400 -44.18 20240521 1543 23.01 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N
4 20250219 141037 57 100.00 KONEX 신저가 N N N N N 1898 87 2 4.80 173368 101 58.38 1801 1898 1543 2080 1540 1811 1716.51 0.00 0 0 2188 1999 1810 1621 1432 2094 1716 26 269 500 1080 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.18 1543 20250219 23.01 2595 -26.86 20250203 1543 23.01 20250219 3400 -44.18 20240521 1543 23.01 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N
5 20250219 131038 57 100.00 KONEX 신저가 N N N N N 1898 87 2 4.80 173368 101 58.38 1801 1898 1543 2080 1540 1811 1716.51 0.00 0 0 2188 1999 1810 1621 1432 2094 1716 26 269 500 1080 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.18 1543 20250219 23.01 2595 -26.86 20250203 1543 23.01 20250219 3400 -44.18 20240521 1543 23.01 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N
6 20250219 121037 57 100.00 KONEX 신저가 N N N N N 1543 -268 5 -14.80 136470 80 46.24 1801 1801 1543 2080 1540 1811 1705.88 0.00 0 0 2188 1999 1810 1621 1432 2094 1716 26 269 500 1080 1 1 5160000 80 -4.05 1.55 12 0.00 -381.00 995.00 3400 20240521 -54.62 1543 20250219 0.00 2595 -40.54 20250203 1543 0.00 20250219 3400 -54.62 20240521 1543 0.00 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N
7 20250219 111038 57 100.00 KONEX N N N N N 1811 0 3 0.00 0 0 0.00 0 0 0 2080 1540 1811 0.00 0.00 0 0 2188 1999 1810 1621 1432 2094 1716 26 269 500 1080 1 1 5160000 93 -4.75 1.82 12 0.00 -381.00 995.00 3400 20240521 -46.74 1620 20250117 11.79 2595 -30.21 20250203 1620 11.79 20250117 3400 -46.74 20240521 1620 11.79 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
8 20250219 101038 57 100.00 KONEX N N N N N 1811 0 3 0.00 0 0 0.00 0 0 0 2080 1540 1811 0.00 0.00 0 0 2188 1999 1810 1621 1432 2094 1716 26 269 500 1080 1 1 5160000 93 -4.75 1.82 12 0.00 -381.00 995.00 3400 20240521 -46.74 1620 20250117 11.79 2595 -30.21 20250203 1620 11.79 20250117 3400 -46.74 20240521 1620 11.79 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
9 20250219 091040 57 100.00 KONEX N N N N N 1811 0 3 0.00 0 0 0.00 0 0 0 2080 1540 1811 0.00 0.00 0 0 2188 1999 1810 1621 1432 2094 1716 26 269 500 1080 1 1 5160000 93 -4.75 1.82 12 0.00 -381.00 995.00 3400 20240521 -46.74 1620 20250117 11.79 2595 -30.21 20250203 1620 11.79 20250117 3400 -46.74 20240521 1620 11.79 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
10 20250218 161034 57 100.00 KONEX N N N N N 1811 -88 5 -4.63 311026 173 5766.67 1621 1999 1621 2180 1615 1899 1797.84 0.00 0 0 1899 1899 1899 1899 1899 1899 1899 26 281 500 1130 1 1 5160000 93 -4.75 1.82 12 0.00 -381.00 995.00 3400 20240521 -46.74 1620 20250117 11.79 2595 -30.21 20250203 1620 11.79 20250117 3400 -46.74 20240521 1620 11.79 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
11 20250218 151036 57 100.00 KONEX N N N N N 1811 -88 5 -4.63 311026 173 5766.67 1621 1999 1621 2180 1615 1899 1797.84 0.00 0 0 1899 1899 1899 1899 1899 1899 1899 26 281 500 1130 1 1 5160000 93 -4.75 1.82 12 0.00 -381.00 995.00 3400 20240521 -46.74 1620 20250117 11.79 2595 -30.21 20250203 1620 11.79 20250117 3400 -46.74 20240521 1620 11.79 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N
12 20250218 141037 57 100.00 KONEX N N N N N 1811 -88 5 -4.63 311026 173 5766.67 1621 1999 1621 2180 1615 1899 1797.84 0.00 0 0 1899 1899 1899 1899 1899 1899 1899 26 281 500 1130 1 1 5160000 93 -4.75 1.82 12 0.00 -381.00 995.00 3400 20240521 -46.74 1620 20250117 11.79 2595 -30.21 20250203 1620 11.79 20250117 3400 -46.74 20240521 1620 11.79 20250117 0.00 N 254160 500 25 억 0 N N 0 N 00 N