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
267080/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,1600,0,3,0.00,73280,45,8.38,1600,1780,1400,1840,1360,1600,1628.44,0.00,0,0,1913,1756,1643,1486,1373,1700,1430,59,240,500,960,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250219,151055,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,73280,45,8.38,1600,1780,1400,1840,1360,1600,1628.44,0.00,0,0,1913,1756,1643,1486,1373,1700,1430,59,240,500,960,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250219,141050,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,70180,43,8.01,1600,1780,1400,1840,1360,1600,1632.09,0.00,0,0,1913,1756,1643,1486,1373,1700,1430,59,240,500,960,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250219,131051,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,70180,43,8.01,1600,1780,1400,1840,1360,1600,1632.09,0.00,0,0,1913,1756,1643,1486,1373,1700,1430,59,240,500,960,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250219,121051,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,70180,43,8.01,1600,1780,1400,1840,1360,1600,1632.09,0.00,0,0,1913,1756,1643,1486,1373,1700,1430,59,240,500,960,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250219,111052,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,70180,43,8.01,1600,1780,1400,1840,1360,1600,1632.09,0.00,0,0,1913,1756,1643,1486,1373,1700,1430,59,240,500,960,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250219,101052,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,57380,35,6.52,1600,1780,1400,1840,1360,1600,1639.43,0.00,0,0,1913,1756,1643,1486,1373,1700,1430,59,240,500,960,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250219,091054,57,100.00,KONEX,,,N,N,N,N, ,N,1700,100,2,6.25,33000,20,3.72,1600,1700,1600,1840,1360,1600,1650.00,0.00,0,0,1913,1756,1643,1486,1373,1700,1430,59,240,500,960,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250218,161048,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-194,5,-10.81,858296,537,2065.38,1800,1800,1530,2060,1525,1794,1598.32,0.00,0,0,1864,1828,1764,1728,1664,1847,1747,59,266,500,1070,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250218,151050,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-194,5,-10.81,836606,523,2011.54,1800,1800,1590,2060,1525,1794,1599.63,0.00,0,0,1864,1828,1764,1728,1664,1847,1747,59,266,500,1070,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250218,141050,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-194,5,-10.81,518596,323,1242.31,1800,1800,1600,2060,1525,1794,1605.56,0.00,0,0,1864,1828,1764,1728,1664,1847,1747,59,266,500,1070,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 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 1600 0 3 0.00 73280 45 8.38 1600 1780 1400 1840 1360 1600 1628.44 0.00 0 0 1913 1756 1643 1486 1373 1700 1430 59 240 500 960 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
3 20250219 151055 57 100.00 KONEX N N N N N 1600 0 3 0.00 73280 45 8.38 1600 1780 1400 1840 1360 1600 1628.44 0.00 0 0 1913 1756 1643 1486 1373 1700 1430 59 240 500 960 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
4 20250219 141050 57 100.00 KONEX N N N N N 1600 0 3 0.00 70180 43 8.01 1600 1780 1400 1840 1360 1600 1632.09 0.00 0 0 1913 1756 1643 1486 1373 1700 1430 59 240 500 960 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
5 20250219 131051 57 100.00 KONEX N N N N N 1600 0 3 0.00 70180 43 8.01 1600 1780 1400 1840 1360 1600 1632.09 0.00 0 0 1913 1756 1643 1486 1373 1700 1430 59 240 500 960 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
6 20250219 121051 57 100.00 KONEX N N N N N 1600 0 3 0.00 70180 43 8.01 1600 1780 1400 1840 1360 1600 1632.09 0.00 0 0 1913 1756 1643 1486 1373 1700 1430 59 240 500 960 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
7 20250219 111052 57 100.00 KONEX N N N N N 1600 0 3 0.00 70180 43 8.01 1600 1780 1400 1840 1360 1600 1632.09 0.00 0 0 1913 1756 1643 1486 1373 1700 1430 59 240 500 960 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
8 20250219 101052 57 100.00 KONEX N N N N N 1600 0 3 0.00 57380 35 6.52 1600 1780 1400 1840 1360 1600 1639.43 0.00 0 0 1913 1756 1643 1486 1373 1700 1430 59 240 500 960 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
9 20250219 091054 57 100.00 KONEX N N N N N 1700 100 2 6.25 33000 20 3.72 1600 1700 1600 1840 1360 1600 1650.00 0.00 0 0 1913 1756 1643 1486 1373 1700 1430 59 240 500 960 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.50 1360 20250211 25.00 2395 -29.02 20250103 1360 25.00 20250211 4000 -57.50 20240404 1360 25.00 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
10 20250218 161048 57 100.00 KONEX N N N N N 1600 -194 5 -10.81 858296 537 2065.38 1800 1800 1530 2060 1525 1794 1598.32 0.00 0 0 1864 1828 1764 1728 1664 1847 1747 59 266 500 1070 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
11 20250218 151050 57 100.00 KONEX N N N N N 1600 -194 5 -10.81 836606 523 2011.54 1800 1800 1590 2060 1525 1794 1599.63 0.00 0 0 1864 1828 1764 1728 1664 1847 1747 59 266 500 1070 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
12 20250218 141050 57 100.00 KONEX N N N N N 1600 -194 5 -10.81 518596 323 1242.31 1800 1800 1600 2060 1525 1794 1605.56 0.00 0 0 1864 1828 1764 1728 1664 1847 1747 59 266 500 1070 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N