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
266870/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
20250219,161051,57,100.00,KONEX,,,N,N,N,N, ,N,499,-12,5,-2.35,1967373,4483,5274.12,440,587,435,587,435,511,438.84,0.00,0,0,750,630,570,450,390,600,420,32,76,500,300,1,1,6408680,32,-1.22,0.28,12,0.07,-409.00,1759.00,999,20240528,-50.05,391,20250124,27.62,700,-28.71,20250106,391,27.62,20250124,999,-50.05,20240528,391,27.62,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250219,151055,57,100.00,KONEX,,,N,N,N,N, ,N,499,-12,5,-2.35,1966874,4482,5272.94,440,587,435,587,435,511,438.84,0.00,0,0,750,630,570,450,390,600,420,32,76,500,300,1,1,6408680,32,-1.22,0.28,12,0.07,-409.00,1759.00,999,20240528,-50.05,391,20250124,27.62,700,-28.71,20250106,391,27.62,20250124,999,-50.05,20240528,391,27.62,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250219,141050,57,100.00,KONEX,,,N,N,N,N, ,N,499,-12,5,-2.35,1966874,4482,5272.94,440,587,435,587,435,511,438.84,0.00,0,0,750,630,570,450,390,600,420,32,76,500,300,1,1,6408680,32,-1.22,0.28,12,0.07,-409.00,1759.00,999,20240528,-50.05,391,20250124,27.62,700,-28.71,20250106,391,27.62,20250124,999,-50.05,20240528,391,27.62,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250219,131051,57,100.00,KONEX,,,N,N,N,N, ,N,500,-11,5,-2.15,1962025,4471,5260.00,440,587,435,587,435,511,438.83,0.00,0,0,750,630,570,450,390,600,420,32,76,500,300,1,1,6408680,32,-1.22,0.28,12,0.07,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250219,121051,57,100.00,KONEX,,,N,N,N,N, ,N,500,-11,5,-2.15,1962025,4471,5260.00,440,587,435,587,435,511,438.83,0.00,0,0,750,630,570,450,390,600,420,32,76,500,300,1,1,6408680,32,-1.22,0.28,12,0.07,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250219,111051,57,100.00,KONEX,,,N,N,N,N, ,N,587,76,1,14.87,1246900,2830,3329.41,440,587,435,587,435,511,440.60,0.00,0,0,750,630,570,450,390,600,420,32,76,500,300,1,1,6408680,38,-1.44,0.33,12,0.04,-409.00,1759.00,999,20240528,-41.24,391,20250124,50.13,700,-16.14,20250106,391,50.13,20250124,999,-41.24,20240528,391,50.13,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250219,101052,57,100.00,KONEX,,,N,N,N,N, ,N,435,-76,4,-14.87,1246313,2829,3328.24,440,587,435,587,435,511,440.55,0.00,0,0,750,630,570,450,390,600,420,32,76,500,300,1,1,6408680,28,-1.06,0.25,12,0.04,-409.00,1759.00,999,20240528,-56.46,391,20250124,11.25,700,-37.86,20250106,391,11.25,20250124,999,-56.46,20240528,391,11.25,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250219,091053,57,100.00,KONEX,,,N,N,N,N, ,N,587,76,1,14.87,144907,329,387.06,440,587,440,587,435,511,440.45,0.00,0,0,750,630,570,450,390,600,420,32,76,500,300,1,1,6408680,38,-1.44,0.33,12,0.01,-409.00,1759.00,999,20240528,-41.24,391,20250124,50.13,700,-16.14,20250106,391,50.13,20250124,999,-41.24,20240528,391,50.13,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250218,161047,57,100.00,KONEX,,,N,N,N,N, ,N,511,-89,5,-14.83,43849,85,61.15,690,690,510,690,510,600,515.87,0.00,0,0,631,615,584,568,537,623,576,32,90,500,360,1,1,6408680,33,-1.25,0.29,12,0.00,-409.00,1759.00,999,20240528,-48.85,391,20250124,30.69,700,-27.00,20250106,391,30.69,20250124,999,-48.85,20240528,391,30.69,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250218,151049,57,100.00,KONEX,,,N,N,N,N, ,N,550,-50,5,-8.33,38739,75,53.96,690,690,510,690,510,600,516.52,0.00,0,0,631,615,584,568,537,623,576,32,90,500,360,1,1,6408680,35,-1.34,0.31,12,0.00,-409.00,1759.00,999,20240528,-44.94,391,20250124,40.66,700,-21.43,20250106,391,40.66,20250124,999,-44.94,20240528,391,40.66,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250218,141050,57,100.00,KONEX,,,N,N,N,N, ,N,550,-50,5,-8.33,38739,75,53.96,690,690,510,690,510,600,516.52,0.00,0,0,631,615,584,568,537,623,576,32,90,500,360,1,1,6408680,35,-1.34,0.31,12,0.00,-409.00,1759.00,999,20240528,-44.94,391,20250124,40.66,700,-21.43,20250106,391,40.66,20250124,999,-44.94,20240528,391,40.66,20250124,0.00,N,266870,500,32 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 161051 57 100.00 KONEX N N N N N 499 -12 5 -2.35 1967373 4483 5274.12 440 587 435 587 435 511 438.84 0.00 0 0 750 630 570 450 390 600 420 32 76 500 300 1 1 6408680 32 -1.22 0.28 12 0.07 -409.00 1759.00 999 20240528 -50.05 391 20250124 27.62 700 -28.71 20250106 391 27.62 20250124 999 -50.05 20240528 391 27.62 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
3 20250219 151055 57 100.00 KONEX N N N N N 499 -12 5 -2.35 1966874 4482 5272.94 440 587 435 587 435 511 438.84 0.00 0 0 750 630 570 450 390 600 420 32 76 500 300 1 1 6408680 32 -1.22 0.28 12 0.07 -409.00 1759.00 999 20240528 -50.05 391 20250124 27.62 700 -28.71 20250106 391 27.62 20250124 999 -50.05 20240528 391 27.62 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
4 20250219 141050 57 100.00 KONEX N N N N N 499 -12 5 -2.35 1966874 4482 5272.94 440 587 435 587 435 511 438.84 0.00 0 0 750 630 570 450 390 600 420 32 76 500 300 1 1 6408680 32 -1.22 0.28 12 0.07 -409.00 1759.00 999 20240528 -50.05 391 20250124 27.62 700 -28.71 20250106 391 27.62 20250124 999 -50.05 20240528 391 27.62 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
5 20250219 131051 57 100.00 KONEX N N N N N 500 -11 5 -2.15 1962025 4471 5260.00 440 587 435 587 435 511 438.83 0.00 0 0 750 630 570 450 390 600 420 32 76 500 300 1 1 6408680 32 -1.22 0.28 12 0.07 -409.00 1759.00 999 20240528 -49.95 391 20250124 27.88 700 -28.57 20250106 391 27.88 20250124 999 -49.95 20240528 391 27.88 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
6 20250219 121051 57 100.00 KONEX N N N N N 500 -11 5 -2.15 1962025 4471 5260.00 440 587 435 587 435 511 438.83 0.00 0 0 750 630 570 450 390 600 420 32 76 500 300 1 1 6408680 32 -1.22 0.28 12 0.07 -409.00 1759.00 999 20240528 -49.95 391 20250124 27.88 700 -28.57 20250106 391 27.88 20250124 999 -49.95 20240528 391 27.88 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
7 20250219 111051 57 100.00 KONEX N N N N N 587 76 1 14.87 1246900 2830 3329.41 440 587 435 587 435 511 440.60 0.00 0 0 750 630 570 450 390 600 420 32 76 500 300 1 1 6408680 38 -1.44 0.33 12 0.04 -409.00 1759.00 999 20240528 -41.24 391 20250124 50.13 700 -16.14 20250106 391 50.13 20250124 999 -41.24 20240528 391 50.13 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
8 20250219 101052 57 100.00 KONEX N N N N N 435 -76 4 -14.87 1246313 2829 3328.24 440 587 435 587 435 511 440.55 0.00 0 0 750 630 570 450 390 600 420 32 76 500 300 1 1 6408680 28 -1.06 0.25 12 0.04 -409.00 1759.00 999 20240528 -56.46 391 20250124 11.25 700 -37.86 20250106 391 11.25 20250124 999 -56.46 20240528 391 11.25 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
9 20250219 091053 57 100.00 KONEX N N N N N 587 76 1 14.87 144907 329 387.06 440 587 440 587 435 511 440.45 0.00 0 0 750 630 570 450 390 600 420 32 76 500 300 1 1 6408680 38 -1.44 0.33 12 0.01 -409.00 1759.00 999 20240528 -41.24 391 20250124 50.13 700 -16.14 20250106 391 50.13 20250124 999 -41.24 20240528 391 50.13 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
10 20250218 161047 57 100.00 KONEX N N N N N 511 -89 5 -14.83 43849 85 61.15 690 690 510 690 510 600 515.87 0.00 0 0 631 615 584 568 537 623 576 32 90 500 360 1 1 6408680 33 -1.25 0.29 12 0.00 -409.00 1759.00 999 20240528 -48.85 391 20250124 30.69 700 -27.00 20250106 391 30.69 20250124 999 -48.85 20240528 391 30.69 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
11 20250218 151049 57 100.00 KONEX N N N N N 550 -50 5 -8.33 38739 75 53.96 690 690 510 690 510 600 516.52 0.00 0 0 631 615 584 568 537 623 576 32 90 500 360 1 1 6408680 35 -1.34 0.31 12 0.00 -409.00 1759.00 999 20240528 -44.94 391 20250124 40.66 700 -21.43 20250106 391 40.66 20250124 999 -44.94 20240528 391 40.66 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
12 20250218 141050 57 100.00 KONEX N N N N N 550 -50 5 -8.33 38739 75 53.96 690 690 510 690 510 600 516.52 0.00 0 0 631 615 584 568 537 623 576 32 90 500 360 1 1 6408680 35 -1.34 0.31 12 0.00 -409.00 1759.00 999 20240528 -44.94 391 20250124 40.66 700 -21.43 20250106 391 40.66 20250124 999 -44.94 20240528 391 40.66 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N