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
258540/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
20250219,161040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,495,-26,5,-4.99,2292074,4835,40.88,580,580,443,599,443,521,474.06,0.00,0,0,712,616,563,467,414,590,441,52,78,500,310,1,1,10378119,51,-5.62,-3.96,12,0.05,-88.00,-125.00,2260,20240610,-78.10,443,20250219,11.74,900,-45.00,20250102,443,11.74,20250219,2260,-78.10,20240610,443,11.74,20250219,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250219,151044,57,100.00,KONEX,신저가,,N,N,N,N, ,N,494,-27,5,-5.18,1894791,4032,34.09,580,580,443,599,443,521,469.94,0.00,0,0,712,616,563,467,414,590,441,52,78,500,310,1,1,10378119,51,-5.61,-3.95,12,0.04,-88.00,-125.00,2260,20240610,-78.14,443,20250219,11.51,900,-45.11,20250102,443,11.51,20250219,2260,-78.14,20240610,443,11.51,20250219,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250219,141040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,457,-64,5,-12.28,1889357,4021,34.00,580,580,443,599,443,521,469.87,0.00,0,0,712,616,563,467,414,590,441,52,78,500,310,1,1,10378119,47,-5.19,-3.66,12,0.04,-88.00,-125.00,2260,20240610,-79.78,443,20250219,3.16,900,-49.22,20250102,443,3.16,20250219,2260,-79.78,20240610,443,3.16,20250219,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250219,131041,57,100.00,KONEX,신저가,,N,N,N,N, ,N,495,-26,5,-4.99,1784703,3809,32.20,580,580,443,599,443,521,468.55,0.00,0,0,712,616,563,467,414,590,441,52,78,500,310,1,1,10378119,51,-5.62,-3.96,12,0.04,-88.00,-125.00,2260,20240610,-78.10,443,20250219,11.74,900,-45.00,20250102,443,11.74,20250219,2260,-78.10,20240610,443,11.74,20250219,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250219,121041,57,100.00,KONEX,신저가,,N,N,N,N, ,N,458,-63,5,-12.09,696552,1518,12.83,580,580,443,599,443,521,458.86,0.00,0,0,712,616,563,467,414,590,441,52,78,500,310,1,1,10378119,48,-5.20,-3.66,12,0.01,-88.00,-125.00,2260,20240610,-79.73,443,20250219,3.39,900,-49.11,20250102,443,3.39,20250219,2260,-79.73,20240610,443,3.39,20250219,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250219,111041,57,100.00,KONEX,신저가,,N,N,N,N, ,N,491,-30,5,-5.76,636685,1396,11.80,580,580,443,599,443,521,456.08,0.00,0,0,712,616,563,467,414,590,441,52,78,500,310,1,1,10378119,51,-5.58,-3.93,12,0.01,-88.00,-125.00,2260,20240610,-78.27,443,20250219,10.84,900,-45.44,20250102,443,10.84,20250219,2260,-78.27,20240610,443,10.84,20250219,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250219,101042,57,100.00,KONEX,신저가,,N,N,N,N, ,N,453,-68,5,-13.05,631775,1386,11.72,580,580,443,599,443,521,455.83,0.00,0,0,712,616,563,467,414,590,441,52,78,500,310,1,1,10378119,47,-5.15,-3.62,12,0.01,-88.00,-125.00,2260,20240610,-79.96,443,20250219,2.26,900,-49.67,20250102,443,2.26,20250219,2260,-79.96,20240610,443,2.26,20250219,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250219,091043,57,100.00,KONEX,신저가,,N,N,N,N, ,N,578,57,2,10.94,8768,18,0.15,580,580,443,599,443,521,487.11,0.00,0,0,712,616,563,467,414,590,441,52,78,500,310,1,1,10378119,60,-6.57,-4.62,12,0.00,-88.00,-125.00,2260,20240610,-74.42,443,20250219,30.47,900,-35.78,20250102,443,30.47,20250219,2260,-74.42,20240610,443,30.47,20250219,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250218,161037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,521,-79,5,-13.17,6299584,11828,245.09,659,659,510,690,510,600,532.60,0.00,0,0,737,668,631,562,525,653,547,52,90,500,360,1,1,10378119,54,-5.92,-4.17,12,0.11,-88.00,-125.00,2260,20240610,-76.95,510,20250218,2.16,900,-42.11,20250102,510,2.16,20250218,2260,-76.95,20240610,510,2.16,20250218,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250218,151039,57,100.00,KONEX,신저가,,N,N,N,N, ,N,567,-33,5,-5.50,5700434,10678,221.26,659,659,510,690,510,600,533.85,0.00,0,0,737,668,631,562,525,653,547,52,90,500,360,1,1,10378119,59,-6.44,-4.54,12,0.10,-88.00,-125.00,2260,20240610,-74.91,510,20250218,11.18,900,-37.00,20250102,510,11.18,20250218,2260,-74.91,20240610,510,11.18,20250218,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250218,141040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,568,-32,5,-5.33,5698258,10674,221.18,659,659,510,690,510,600,533.84,0.00,0,0,737,668,631,562,525,653,547,52,90,500,360,1,1,10378119,59,-6.45,-4.54,12,0.10,-88.00,-125.00,2260,20240610,-74.87,510,20250218,11.37,900,-36.89,20250102,510,11.37,20250218,2260,-74.87,20240610,510,11.37,20250218,0.00,N,258540,500,51 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 161040 57 100.00 KONEX 신저가 N N N N N 495 -26 5 -4.99 2292074 4835 40.88 580 580 443 599 443 521 474.06 0.00 0 0 712 616 563 467 414 590 441 52 78 500 310 1 1 10378119 51 -5.62 -3.96 12 0.05 -88.00 -125.00 2260 20240610 -78.10 443 20250219 11.74 900 -45.00 20250102 443 11.74 20250219 2260 -78.10 20240610 443 11.74 20250219 0.00 N 258540 500 51 억 0 N N 0 N 00 N
3 20250219 151044 57 100.00 KONEX 신저가 N N N N N 494 -27 5 -5.18 1894791 4032 34.09 580 580 443 599 443 521 469.94 0.00 0 0 712 616 563 467 414 590 441 52 78 500 310 1 1 10378119 51 -5.61 -3.95 12 0.04 -88.00 -125.00 2260 20240610 -78.14 443 20250219 11.51 900 -45.11 20250102 443 11.51 20250219 2260 -78.14 20240610 443 11.51 20250219 0.00 N 258540 500 51 억 0 N N 0 N 00 N
4 20250219 141040 57 100.00 KONEX 신저가 N N N N N 457 -64 5 -12.28 1889357 4021 34.00 580 580 443 599 443 521 469.87 0.00 0 0 712 616 563 467 414 590 441 52 78 500 310 1 1 10378119 47 -5.19 -3.66 12 0.04 -88.00 -125.00 2260 20240610 -79.78 443 20250219 3.16 900 -49.22 20250102 443 3.16 20250219 2260 -79.78 20240610 443 3.16 20250219 0.00 N 258540 500 51 억 0 N N 0 N 00 N
5 20250219 131041 57 100.00 KONEX 신저가 N N N N N 495 -26 5 -4.99 1784703 3809 32.20 580 580 443 599 443 521 468.55 0.00 0 0 712 616 563 467 414 590 441 52 78 500 310 1 1 10378119 51 -5.62 -3.96 12 0.04 -88.00 -125.00 2260 20240610 -78.10 443 20250219 11.74 900 -45.00 20250102 443 11.74 20250219 2260 -78.10 20240610 443 11.74 20250219 0.00 N 258540 500 51 억 0 N N 0 N 00 N
6 20250219 121041 57 100.00 KONEX 신저가 N N N N N 458 -63 5 -12.09 696552 1518 12.83 580 580 443 599 443 521 458.86 0.00 0 0 712 616 563 467 414 590 441 52 78 500 310 1 1 10378119 48 -5.20 -3.66 12 0.01 -88.00 -125.00 2260 20240610 -79.73 443 20250219 3.39 900 -49.11 20250102 443 3.39 20250219 2260 -79.73 20240610 443 3.39 20250219 0.00 N 258540 500 51 억 0 N N 0 N 00 N
7 20250219 111041 57 100.00 KONEX 신저가 N N N N N 491 -30 5 -5.76 636685 1396 11.80 580 580 443 599 443 521 456.08 0.00 0 0 712 616 563 467 414 590 441 52 78 500 310 1 1 10378119 51 -5.58 -3.93 12 0.01 -88.00 -125.00 2260 20240610 -78.27 443 20250219 10.84 900 -45.44 20250102 443 10.84 20250219 2260 -78.27 20240610 443 10.84 20250219 0.00 N 258540 500 51 억 0 N N 0 N 00 N
8 20250219 101042 57 100.00 KONEX 신저가 N N N N N 453 -68 5 -13.05 631775 1386 11.72 580 580 443 599 443 521 455.83 0.00 0 0 712 616 563 467 414 590 441 52 78 500 310 1 1 10378119 47 -5.15 -3.62 12 0.01 -88.00 -125.00 2260 20240610 -79.96 443 20250219 2.26 900 -49.67 20250102 443 2.26 20250219 2260 -79.96 20240610 443 2.26 20250219 0.00 N 258540 500 51 억 0 N N 0 N 00 N
9 20250219 091043 57 100.00 KONEX 신저가 N N N N N 578 57 2 10.94 8768 18 0.15 580 580 443 599 443 521 487.11 0.00 0 0 712 616 563 467 414 590 441 52 78 500 310 1 1 10378119 60 -6.57 -4.62 12 0.00 -88.00 -125.00 2260 20240610 -74.42 443 20250219 30.47 900 -35.78 20250102 443 30.47 20250219 2260 -74.42 20240610 443 30.47 20250219 0.00 N 258540 500 51 억 0 N N 0 N 00 N
10 20250218 161037 57 100.00 KONEX 신저가 N N N N N 521 -79 5 -13.17 6299584 11828 245.09 659 659 510 690 510 600 532.60 0.00 0 0 737 668 631 562 525 653 547 52 90 500 360 1 1 10378119 54 -5.92 -4.17 12 0.11 -88.00 -125.00 2260 20240610 -76.95 510 20250218 2.16 900 -42.11 20250102 510 2.16 20250218 2260 -76.95 20240610 510 2.16 20250218 0.00 N 258540 500 51 억 0 N N 0 N 00 N
11 20250218 151039 57 100.00 KONEX 신저가 N N N N N 567 -33 5 -5.50 5700434 10678 221.26 659 659 510 690 510 600 533.85 0.00 0 0 737 668 631 562 525 653 547 52 90 500 360 1 1 10378119 59 -6.44 -4.54 12 0.10 -88.00 -125.00 2260 20240610 -74.91 510 20250218 11.18 900 -37.00 20250102 510 11.18 20250218 2260 -74.91 20240610 510 11.18 20250218 0.00 N 258540 500 51 억 0 N N 0 N 00 N
12 20250218 141040 57 100.00 KONEX 신저가 N N N N N 568 -32 5 -5.33 5698258 10674 221.18 659 659 510 690 510 600 533.84 0.00 0 0 737 668 631 562 525 653 547 52 90 500 360 1 1 10378119 59 -6.45 -4.54 12 0.10 -88.00 -125.00 2260 20240610 -74.87 510 20250218 11.37 900 -36.89 20250102 510 11.37 20250218 2260 -74.87 20240610 510 11.37 20250218 0.00 N 258540 500 51 억 0 N N 0 N 00 N