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
279060/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
20250219,161103,57,100.00,KONEX,,,N,N,N,N, ,N,1344,-41,5,-2.96,4097976,3151,86.42,1400,1430,1300,1592,1178,1385,1300.53,0.00,0,0,1528,1456,1328,1256,1128,1392,1192,9,207,100,850,1,1,9075076,122,-6.56,672.00,12,0.03,-205.00,2.00,3295,20240216,-59.21,1067,20241210,25.96,1700,-20.94,20250103,1104,21.74,20250108,3285,-59.09,20240719,1067,25.96,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250219,151107,57,100.00,KONEX,,,N,N,N,N, ,N,1345,-40,5,-2.89,4092600,3147,86.31,1400,1430,1300,1592,1178,1385,1300.48,0.00,0,0,1528,1456,1328,1256,1128,1392,1192,9,207,100,850,1,1,9075076,122,-6.56,672.50,12,0.03,-205.00,2.00,3295,20240216,-59.18,1067,20241210,26.05,1700,-20.88,20250103,1104,21.83,20250108,3285,-59.06,20240719,1067,26.05,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250219,141102,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-85,5,-6.14,4091255,3146,86.29,1400,1430,1300,1592,1178,1385,1300.46,0.00,0,0,1528,1456,1328,1256,1128,1392,1192,9,207,100,850,1,1,9075076,118,-6.34,650.00,12,0.03,-205.00,2.00,3295,20240216,-60.55,1067,20241210,21.84,1700,-23.53,20250103,1104,17.75,20250108,3285,-60.43,20240719,1067,21.84,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250219,131103,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-85,5,-6.14,2791255,2146,58.86,1400,1430,1300,1592,1178,1385,1300.68,0.00,0,0,1528,1456,1328,1256,1128,1392,1192,9,207,100,850,1,1,9075076,118,-6.34,650.00,12,0.02,-205.00,2.00,3295,20240216,-60.55,1067,20241210,21.84,1700,-23.53,20250103,1104,17.75,20250108,3285,-60.43,20240719,1067,21.84,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250219,121102,57,100.00,KONEX,,,N,N,N,N, ,N,1345,-40,5,-2.89,2752255,2116,58.04,1400,1430,1300,1592,1178,1385,1300.69,0.00,0,0,1528,1456,1328,1256,1128,1392,1192,9,207,100,850,1,1,9075076,122,-6.56,672.50,12,0.02,-205.00,2.00,3295,20240216,-59.18,1067,20241210,26.05,1700,-20.88,20250103,1104,21.83,20250108,3285,-59.06,20240719,1067,26.05,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250219,111103,57,100.00,KONEX,,,N,N,N,N, ,N,1390,5,2,0.36,2748210,2113,57.95,1400,1430,1300,1592,1178,1385,1300.62,0.00,0,0,1528,1456,1328,1256,1128,1392,1192,9,207,100,850,1,1,9075076,126,-6.78,695.00,12,0.02,-205.00,2.00,3295,20240216,-57.81,1067,20241210,30.27,1700,-18.24,20250103,1104,25.91,20250108,3285,-57.69,20240719,1067,30.27,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250219,101104,57,100.00,KONEX,,,N,N,N,N, ,N,1390,5,2,0.36,2748210,2113,57.95,1400,1430,1300,1592,1178,1385,1300.62,0.00,0,0,1528,1456,1328,1256,1128,1392,1192,9,207,100,850,1,1,9075076,126,-6.78,695.00,12,0.02,-205.00,2.00,3295,20240216,-57.81,1067,20241210,30.27,1700,-18.24,20250103,1104,25.91,20250108,3285,-57.69,20240719,1067,30.27,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250219,091105,57,100.00,KONEX,,,N,N,N,N, ,N,1430,45,2,3.25,15430,11,0.30,1400,1430,1400,1592,1178,1385,1402.73,0.00,0,0,1528,1456,1328,1256,1128,1392,1192,9,207,100,850,1,1,9075076,130,-6.98,715.00,12,0.00,-205.00,2.00,3295,20240216,-56.60,1067,20241210,34.02,1700,-15.88,20250103,1104,29.53,20250108,3285,-56.47,20240719,1067,34.02,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250218,161059,57,100.00,KONEX,,,N,N,N,N, ,N,1385,105,2,8.20,4783544,3646,56.68,1400,1400,1200,1472,1088,1280,1312.00,0.00,0,0,1536,1408,1344,1216,1152,1376,1184,9,192,100,790,1,1,9075076,126,-6.76,692.50,12,0.04,-205.00,2.00,3295,20240216,-57.97,1067,20241210,29.80,1700,-18.53,20250103,1104,25.45,20250108,3285,-57.84,20240719,1067,29.80,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250218,151101,57,100.00,KONEX,,,N,N,N,N, ,N,1385,105,2,8.20,4761384,3630,56.43,1400,1400,1200,1472,1088,1280,1311.68,0.00,0,0,1536,1408,1344,1216,1152,1376,1184,9,192,100,790,1,1,9075076,126,-6.76,692.50,12,0.04,-205.00,2.00,3295,20240216,-57.97,1067,20241210,29.80,1700,-18.53,20250103,1104,25.45,20250108,3285,-57.84,20240719,1067,29.80,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250218,141103,57,100.00,KONEX,,,N,N,N,N, ,N,1300,20,2,1.56,4759999,3629,56.41,1400,1400,1200,1472,1088,1280,1311.66,0.00,0,0,1536,1408,1344,1216,1152,1376,1184,9,192,100,790,1,1,9075076,118,-6.34,650.00,12,0.04,-205.00,2.00,3295,20240216,-60.55,1067,20241210,21.84,1700,-23.53,20250103,1104,17.75,20250108,3285,-60.43,20240719,1067,21.84,20241210,0.00,N,279060,100,9 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 161103 57 100.00 KONEX N N N N N 1344 -41 5 -2.96 4097976 3151 86.42 1400 1430 1300 1592 1178 1385 1300.53 0.00 0 0 1528 1456 1328 1256 1128 1392 1192 9 207 100 850 1 1 9075076 122 -6.56 672.00 12 0.03 -205.00 2.00 3295 20240216 -59.21 1067 20241210 25.96 1700 -20.94 20250103 1104 21.74 20250108 3285 -59.09 20240719 1067 25.96 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
3 20250219 151107 57 100.00 KONEX N N N N N 1345 -40 5 -2.89 4092600 3147 86.31 1400 1430 1300 1592 1178 1385 1300.48 0.00 0 0 1528 1456 1328 1256 1128 1392 1192 9 207 100 850 1 1 9075076 122 -6.56 672.50 12 0.03 -205.00 2.00 3295 20240216 -59.18 1067 20241210 26.05 1700 -20.88 20250103 1104 21.83 20250108 3285 -59.06 20240719 1067 26.05 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
4 20250219 141102 57 100.00 KONEX N N N N N 1300 -85 5 -6.14 4091255 3146 86.29 1400 1430 1300 1592 1178 1385 1300.46 0.00 0 0 1528 1456 1328 1256 1128 1392 1192 9 207 100 850 1 1 9075076 118 -6.34 650.00 12 0.03 -205.00 2.00 3295 20240216 -60.55 1067 20241210 21.84 1700 -23.53 20250103 1104 17.75 20250108 3285 -60.43 20240719 1067 21.84 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
5 20250219 131103 57 100.00 KONEX N N N N N 1300 -85 5 -6.14 2791255 2146 58.86 1400 1430 1300 1592 1178 1385 1300.68 0.00 0 0 1528 1456 1328 1256 1128 1392 1192 9 207 100 850 1 1 9075076 118 -6.34 650.00 12 0.02 -205.00 2.00 3295 20240216 -60.55 1067 20241210 21.84 1700 -23.53 20250103 1104 17.75 20250108 3285 -60.43 20240719 1067 21.84 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
6 20250219 121102 57 100.00 KONEX N N N N N 1345 -40 5 -2.89 2752255 2116 58.04 1400 1430 1300 1592 1178 1385 1300.69 0.00 0 0 1528 1456 1328 1256 1128 1392 1192 9 207 100 850 1 1 9075076 122 -6.56 672.50 12 0.02 -205.00 2.00 3295 20240216 -59.18 1067 20241210 26.05 1700 -20.88 20250103 1104 21.83 20250108 3285 -59.06 20240719 1067 26.05 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
7 20250219 111103 57 100.00 KONEX N N N N N 1390 5 2 0.36 2748210 2113 57.95 1400 1430 1300 1592 1178 1385 1300.62 0.00 0 0 1528 1456 1328 1256 1128 1392 1192 9 207 100 850 1 1 9075076 126 -6.78 695.00 12 0.02 -205.00 2.00 3295 20240216 -57.81 1067 20241210 30.27 1700 -18.24 20250103 1104 25.91 20250108 3285 -57.69 20240719 1067 30.27 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
8 20250219 101104 57 100.00 KONEX N N N N N 1390 5 2 0.36 2748210 2113 57.95 1400 1430 1300 1592 1178 1385 1300.62 0.00 0 0 1528 1456 1328 1256 1128 1392 1192 9 207 100 850 1 1 9075076 126 -6.78 695.00 12 0.02 -205.00 2.00 3295 20240216 -57.81 1067 20241210 30.27 1700 -18.24 20250103 1104 25.91 20250108 3285 -57.69 20240719 1067 30.27 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
9 20250219 091105 57 100.00 KONEX N N N N N 1430 45 2 3.25 15430 11 0.30 1400 1430 1400 1592 1178 1385 1402.73 0.00 0 0 1528 1456 1328 1256 1128 1392 1192 9 207 100 850 1 1 9075076 130 -6.98 715.00 12 0.00 -205.00 2.00 3295 20240216 -56.60 1067 20241210 34.02 1700 -15.88 20250103 1104 29.53 20250108 3285 -56.47 20240719 1067 34.02 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
10 20250218 161059 57 100.00 KONEX N N N N N 1385 105 2 8.20 4783544 3646 56.68 1400 1400 1200 1472 1088 1280 1312.00 0.00 0 0 1536 1408 1344 1216 1152 1376 1184 9 192 100 790 1 1 9075076 126 -6.76 692.50 12 0.04 -205.00 2.00 3295 20240216 -57.97 1067 20241210 29.80 1700 -18.53 20250103 1104 25.45 20250108 3285 -57.84 20240719 1067 29.80 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
11 20250218 151101 57 100.00 KONEX N N N N N 1385 105 2 8.20 4761384 3630 56.43 1400 1400 1200 1472 1088 1280 1311.68 0.00 0 0 1536 1408 1344 1216 1152 1376 1184 9 192 100 790 1 1 9075076 126 -6.76 692.50 12 0.04 -205.00 2.00 3295 20240216 -57.97 1067 20241210 29.80 1700 -18.53 20250103 1104 25.45 20250108 3285 -57.84 20240719 1067 29.80 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
12 20250218 141103 57 100.00 KONEX N N N N N 1300 20 2 1.56 4759999 3629 56.41 1400 1400 1200 1472 1088 1280 1311.66 0.00 0 0 1536 1408 1344 1216 1152 1376 1184 9 192 100 790 1 1 9075076 118 -6.34 650.00 12 0.04 -205.00 2.00 3295 20240216 -60.55 1067 20241210 21.84 1700 -23.53 20250103 1104 17.75 20250108 3285 -60.43 20240719 1067 21.84 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N