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
276240/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
20250219,161100,57,100.00,KONEX,,,N,N,N,N, ,N,501,57,2,12.84,38909,78,77.23,507,507,380,510,378,444,498.83,0.00,0,0,448,446,445,443,442,445,442,52,66,500,260,1,1,10413138,52,-4.73,-1.37,12,0.00,-106.00,-365.00,762,20240327,-34.25,347,20250212,44.38,623,-19.58,20250107,347,44.38,20250212,762,-34.25,20240327,347,44.38,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250219,151104,57,100.00,KONEX,,,N,N,N,N, ,N,503,59,2,13.29,33398,67,66.34,507,507,380,510,378,444,498.48,0.00,0,0,448,446,445,443,442,445,442,52,66,500,260,1,1,10413138,52,-4.75,-1.38,12,0.00,-106.00,-365.00,762,20240327,-33.99,347,20250212,44.96,623,-19.26,20250107,347,44.96,20250212,762,-33.99,20240327,347,44.96,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250219,141059,57,100.00,KONEX,,,N,N,N,N, ,N,503,59,2,13.29,33398,67,66.34,507,507,380,510,378,444,498.48,0.00,0,0,448,446,445,443,442,445,442,52,66,500,260,1,1,10413138,52,-4.75,-1.38,12,0.00,-106.00,-365.00,762,20240327,-33.99,347,20250212,44.96,623,-19.26,20250107,347,44.96,20250212,762,-33.99,20240327,347,44.96,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250219,131100,57,100.00,KONEX,,,N,N,N,N, ,N,503,59,2,13.29,33398,67,66.34,507,507,380,510,378,444,498.48,0.00,0,0,448,446,445,443,442,445,442,52,66,500,260,1,1,10413138,52,-4.75,-1.38,12,0.00,-106.00,-365.00,762,20240327,-33.99,347,20250212,44.96,623,-19.26,20250107,347,44.96,20250212,762,-33.99,20240327,347,44.96,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250219,121100,57,100.00,KONEX,,,N,N,N,N, ,N,503,59,2,13.29,17454,35,34.65,507,507,380,510,378,444,498.69,0.00,0,0,448,446,445,443,442,445,442,52,66,500,260,1,1,10413138,52,-4.75,-1.38,12,0.00,-106.00,-365.00,762,20240327,-33.99,347,20250212,44.96,623,-19.26,20250107,347,44.96,20250212,762,-33.99,20240327,347,44.96,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250219,111101,57,100.00,KONEX,,,N,N,N,N, ,N,503,59,2,13.29,17454,35,34.65,507,507,380,510,378,444,498.69,0.00,0,0,448,446,445,443,442,445,442,52,66,500,260,1,1,10413138,52,-4.75,-1.38,12,0.00,-106.00,-365.00,762,20240327,-33.99,347,20250212,44.96,623,-19.26,20250107,347,44.96,20250212,762,-33.99,20240327,347,44.96,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250219,101101,57,100.00,KONEX,,,N,N,N,N, ,N,380,-64,5,-14.41,16067,32,31.68,507,507,380,510,378,444,502.09,0.00,0,0,448,446,445,443,442,445,442,52,66,500,260,1,1,10413138,40,-3.58,-1.04,12,0.00,-106.00,-365.00,762,20240327,-50.13,347,20250212,9.51,623,-39.00,20250107,347,9.51,20250212,762,-50.13,20240327,347,9.51,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250219,091102,57,100.00,KONEX,,,N,N,N,N, ,N,444,0,3,0.00,0,0,0.00,0,0,0,510,378,444,0.00,0.00,0,0,448,446,445,443,442,445,442,52,66,500,260,1,1,10413138,46,-4.19,-1.22,12,0.00,-106.00,-365.00,762,20240327,-41.73,347,20250212,27.95,623,-28.73,20250107,347,27.95,20250212,762,-41.73,20240327,347,27.95,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250218,161056,57,100.00,KONEX,,,N,N,N,N, ,N,444,11,2,2.54,44847,101,10100.00,447,447,444,497,369,433,444.03,0.00,0,0,433,433,433,433,433,433,433,52,64,500,250,1,1,10413138,46,-4.19,-1.22,12,0.00,-106.00,-365.00,762,20240327,-41.73,347,20250212,27.95,623,-28.73,20250107,347,27.95,20250212,762,-41.73,20240327,347,27.95,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250218,151058,57,100.00,KONEX,,,N,N,N,N, ,N,444,11,2,2.54,44847,101,10100.00,447,447,444,497,369,433,444.03,0.00,0,0,433,433,433,433,433,433,433,52,64,500,250,1,1,10413138,46,-4.19,-1.22,12,0.00,-106.00,-365.00,762,20240327,-41.73,347,20250212,27.95,623,-28.73,20250107,347,27.95,20250212,762,-41.73,20240327,347,27.95,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250218,141059,57,100.00,KONEX,,,N,N,N,N, ,N,444,11,2,2.54,44847,101,10100.00,447,447,444,497,369,433,444.03,0.00,0,0,433,433,433,433,433,433,433,52,64,500,250,1,1,10413138,46,-4.19,-1.22,12,0.00,-106.00,-365.00,762,20240327,-41.73,347,20250212,27.95,623,-28.73,20250107,347,27.95,20250212,762,-41.73,20240327,347,27.95,20250212,0.00,N,276240,500,52 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 161100 57 100.00 KONEX N N N N N 501 57 2 12.84 38909 78 77.23 507 507 380 510 378 444 498.83 0.00 0 0 448 446 445 443 442 445 442 52 66 500 260 1 1 10413138 52 -4.73 -1.37 12 0.00 -106.00 -365.00 762 20240327 -34.25 347 20250212 44.38 623 -19.58 20250107 347 44.38 20250212 762 -34.25 20240327 347 44.38 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
3 20250219 151104 57 100.00 KONEX N N N N N 503 59 2 13.29 33398 67 66.34 507 507 380 510 378 444 498.48 0.00 0 0 448 446 445 443 442 445 442 52 66 500 260 1 1 10413138 52 -4.75 -1.38 12 0.00 -106.00 -365.00 762 20240327 -33.99 347 20250212 44.96 623 -19.26 20250107 347 44.96 20250212 762 -33.99 20240327 347 44.96 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
4 20250219 141059 57 100.00 KONEX N N N N N 503 59 2 13.29 33398 67 66.34 507 507 380 510 378 444 498.48 0.00 0 0 448 446 445 443 442 445 442 52 66 500 260 1 1 10413138 52 -4.75 -1.38 12 0.00 -106.00 -365.00 762 20240327 -33.99 347 20250212 44.96 623 -19.26 20250107 347 44.96 20250212 762 -33.99 20240327 347 44.96 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
5 20250219 131100 57 100.00 KONEX N N N N N 503 59 2 13.29 33398 67 66.34 507 507 380 510 378 444 498.48 0.00 0 0 448 446 445 443 442 445 442 52 66 500 260 1 1 10413138 52 -4.75 -1.38 12 0.00 -106.00 -365.00 762 20240327 -33.99 347 20250212 44.96 623 -19.26 20250107 347 44.96 20250212 762 -33.99 20240327 347 44.96 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
6 20250219 121100 57 100.00 KONEX N N N N N 503 59 2 13.29 17454 35 34.65 507 507 380 510 378 444 498.69 0.00 0 0 448 446 445 443 442 445 442 52 66 500 260 1 1 10413138 52 -4.75 -1.38 12 0.00 -106.00 -365.00 762 20240327 -33.99 347 20250212 44.96 623 -19.26 20250107 347 44.96 20250212 762 -33.99 20240327 347 44.96 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
7 20250219 111101 57 100.00 KONEX N N N N N 503 59 2 13.29 17454 35 34.65 507 507 380 510 378 444 498.69 0.00 0 0 448 446 445 443 442 445 442 52 66 500 260 1 1 10413138 52 -4.75 -1.38 12 0.00 -106.00 -365.00 762 20240327 -33.99 347 20250212 44.96 623 -19.26 20250107 347 44.96 20250212 762 -33.99 20240327 347 44.96 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
8 20250219 101101 57 100.00 KONEX N N N N N 380 -64 5 -14.41 16067 32 31.68 507 507 380 510 378 444 502.09 0.00 0 0 448 446 445 443 442 445 442 52 66 500 260 1 1 10413138 40 -3.58 -1.04 12 0.00 -106.00 -365.00 762 20240327 -50.13 347 20250212 9.51 623 -39.00 20250107 347 9.51 20250212 762 -50.13 20240327 347 9.51 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
9 20250219 091102 57 100.00 KONEX N N N N N 444 0 3 0.00 0 0 0.00 0 0 0 510 378 444 0.00 0.00 0 0 448 446 445 443 442 445 442 52 66 500 260 1 1 10413138 46 -4.19 -1.22 12 0.00 -106.00 -365.00 762 20240327 -41.73 347 20250212 27.95 623 -28.73 20250107 347 27.95 20250212 762 -41.73 20240327 347 27.95 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
10 20250218 161056 57 100.00 KONEX N N N N N 444 11 2 2.54 44847 101 10100.00 447 447 444 497 369 433 444.03 0.00 0 0 433 433 433 433 433 433 433 52 64 500 250 1 1 10413138 46 -4.19 -1.22 12 0.00 -106.00 -365.00 762 20240327 -41.73 347 20250212 27.95 623 -28.73 20250107 347 27.95 20250212 762 -41.73 20240327 347 27.95 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
11 20250218 151058 57 100.00 KONEX N N N N N 444 11 2 2.54 44847 101 10100.00 447 447 444 497 369 433 444.03 0.00 0 0 433 433 433 433 433 433 433 52 64 500 250 1 1 10413138 46 -4.19 -1.22 12 0.00 -106.00 -365.00 762 20240327 -41.73 347 20250212 27.95 623 -28.73 20250107 347 27.95 20250212 762 -41.73 20240327 347 27.95 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
12 20250218 141059 57 100.00 KONEX N N N N N 444 11 2 2.54 44847 101 10100.00 447 447 444 497 369 433 444.03 0.00 0 0 433 433 433 433 433 433 433 52 64 500 250 1 1 10413138 46 -4.19 -1.22 12 0.00 -106.00 -365.00 762 20240327 -41.73 347 20250212 27.95 623 -28.73 20250107 347 27.95 20250212 762 -41.73 20240327 347 27.95 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N