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
289170/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
20250219,161109,57,100.00,KONEX,,,N,N,N,N, ,N,4000,400,2,11.11,5108700,1262,155.61,4100,4100,3900,4140,3060,3600,4048.10,0.00,0,0,4993,4296,3948,3251,2903,4122,3077,18,540,500,2160,5,1,3576689,143,-23.26,4.46,12,0.04,-172.00,896.00,8350,20241025,-52.10,2610,20240621,53.26,5740,-30.31,20250103,3600,11.11,20250218,8350,-52.10,20241025,2610,53.26,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250219,151113,57,100.00,KONEX,,,N,N,N,N, ,N,4000,400,2,11.11,5108700,1262,155.61,4100,4100,3900,4140,3060,3600,4048.10,0.00,0,0,4993,4296,3948,3251,2903,4122,3077,18,540,500,2160,5,1,3576689,143,-23.26,4.46,12,0.04,-172.00,896.00,8350,20241025,-52.10,2610,20240621,53.26,5740,-30.31,20250103,3600,11.11,20250218,8350,-52.10,20241025,2610,53.26,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250219,141108,57,100.00,KONEX,,,N,N,N,N, ,N,4100,500,2,13.89,4120700,1015,125.15,4100,4100,3900,4140,3060,3600,4059.80,0.00,0,0,4993,4296,3948,3251,2903,4122,3077,18,540,500,2160,5,1,3576689,147,-23.84,4.58,12,0.03,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5740,-28.57,20250103,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250219,131109,57,100.00,KONEX,,,N,N,N,N, ,N,4100,500,2,13.89,4120700,1015,125.15,4100,4100,3900,4140,3060,3600,4059.80,0.00,0,0,4993,4296,3948,3251,2903,4122,3077,18,540,500,2160,5,1,3576689,147,-23.84,4.58,12,0.03,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5740,-28.57,20250103,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250219,121109,57,100.00,KONEX,,,N,N,N,N, ,N,4100,500,2,13.89,4120700,1015,125.15,4100,4100,3900,4140,3060,3600,4059.80,0.00,0,0,4993,4296,3948,3251,2903,4122,3077,18,540,500,2160,5,1,3576689,147,-23.84,4.58,12,0.03,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5740,-28.57,20250103,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250219,111110,57,100.00,KONEX,,,N,N,N,N, ,N,4100,500,2,13.89,4120700,1015,125.15,4100,4100,3900,4140,3060,3600,4059.80,0.00,0,0,4993,4296,3948,3251,2903,4122,3077,18,540,500,2160,5,1,3576689,147,-23.84,4.58,12,0.03,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5740,-28.57,20250103,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250219,101110,57,100.00,KONEX,,,N,N,N,N, ,N,4000,400,2,11.11,4080000,1005,123.92,4100,4100,3900,4140,3060,3600,4059.70,0.00,0,0,4993,4296,3948,3251,2903,4122,3077,18,540,500,2160,5,1,3576689,143,-23.26,4.46,12,0.03,-172.00,896.00,8350,20241025,-52.10,2610,20240621,53.26,5740,-30.31,20250103,3600,11.11,20250218,8350,-52.10,20241025,2610,53.26,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250219,091112,57,100.00,KONEX,,,N,N,N,N, ,N,4100,500,2,13.89,3280000,800,98.64,4100,4100,4100,4140,3060,3600,4100.00,0.00,0,0,4993,4296,3948,3251,2903,4122,3077,18,540,500,2160,5,1,3576689,147,-23.84,4.58,12,0.02,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5740,-28.57,20250103,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250218,161105,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-440,5,-10.89,3320645,811,48.22,4100,4645,3600,4645,3435,4040,4094.51,0.00,0,0,4053,4046,4033,4026,4013,4050,4030,18,605,500,2420,5,1,3576689,129,-20.93,4.02,12,0.02,-172.00,896.00,8350,20241025,-56.89,2610,20240621,37.93,5740,-37.28,20250103,3600,0.00,20250218,8350,-56.89,20241025,2610,37.93,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250218,151108,57,100.00,KONEX,,,N,N,N,N, ,N,4645,605,1,14.98,3284645,801,47.62,4100,4645,4100,4645,3435,4040,4100.68,0.00,0,0,4053,4046,4033,4026,4013,4050,4030,18,605,500,2420,5,1,3576689,166,-27.01,5.18,12,0.02,-172.00,896.00,8350,20241025,-44.37,2610,20240621,77.97,5740,-19.08,20250103,3705,25.37,20250120,8350,-44.37,20241025,2610,77.97,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250218,141109,57,100.00,KONEX,,,N,N,N,N, ,N,4645,605,1,14.98,3284645,801,47.62,4100,4645,4100,4645,3435,4040,4100.68,0.00,0,0,4053,4046,4033,4026,4013,4050,4030,18,605,500,2420,5,1,3576689,166,-27.01,5.18,12,0.02,-172.00,896.00,8350,20241025,-44.37,2610,20240621,77.97,5740,-19.08,20250103,3705,25.37,20250120,8350,-44.37,20241025,2610,77.97,20240621,0.00,N,289170,500,17 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 161109 57 100.00 KONEX N N N N N 4000 400 2 11.11 5108700 1262 155.61 4100 4100 3900 4140 3060 3600 4048.10 0.00 0 0 4993 4296 3948 3251 2903 4122 3077 18 540 500 2160 5 1 3576689 143 -23.26 4.46 12 0.04 -172.00 896.00 8350 20241025 -52.10 2610 20240621 53.26 5740 -30.31 20250103 3600 11.11 20250218 8350 -52.10 20241025 2610 53.26 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
3 20250219 151113 57 100.00 KONEX N N N N N 4000 400 2 11.11 5108700 1262 155.61 4100 4100 3900 4140 3060 3600 4048.10 0.00 0 0 4993 4296 3948 3251 2903 4122 3077 18 540 500 2160 5 1 3576689 143 -23.26 4.46 12 0.04 -172.00 896.00 8350 20241025 -52.10 2610 20240621 53.26 5740 -30.31 20250103 3600 11.11 20250218 8350 -52.10 20241025 2610 53.26 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
4 20250219 141108 57 100.00 KONEX N N N N N 4100 500 2 13.89 4120700 1015 125.15 4100 4100 3900 4140 3060 3600 4059.80 0.00 0 0 4993 4296 3948 3251 2903 4122 3077 18 540 500 2160 5 1 3576689 147 -23.84 4.58 12 0.03 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5740 -28.57 20250103 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
5 20250219 131109 57 100.00 KONEX N N N N N 4100 500 2 13.89 4120700 1015 125.15 4100 4100 3900 4140 3060 3600 4059.80 0.00 0 0 4993 4296 3948 3251 2903 4122 3077 18 540 500 2160 5 1 3576689 147 -23.84 4.58 12 0.03 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5740 -28.57 20250103 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
6 20250219 121109 57 100.00 KONEX N N N N N 4100 500 2 13.89 4120700 1015 125.15 4100 4100 3900 4140 3060 3600 4059.80 0.00 0 0 4993 4296 3948 3251 2903 4122 3077 18 540 500 2160 5 1 3576689 147 -23.84 4.58 12 0.03 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5740 -28.57 20250103 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
7 20250219 111110 57 100.00 KONEX N N N N N 4100 500 2 13.89 4120700 1015 125.15 4100 4100 3900 4140 3060 3600 4059.80 0.00 0 0 4993 4296 3948 3251 2903 4122 3077 18 540 500 2160 5 1 3576689 147 -23.84 4.58 12 0.03 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5740 -28.57 20250103 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
8 20250219 101110 57 100.00 KONEX N N N N N 4000 400 2 11.11 4080000 1005 123.92 4100 4100 3900 4140 3060 3600 4059.70 0.00 0 0 4993 4296 3948 3251 2903 4122 3077 18 540 500 2160 5 1 3576689 143 -23.26 4.46 12 0.03 -172.00 896.00 8350 20241025 -52.10 2610 20240621 53.26 5740 -30.31 20250103 3600 11.11 20250218 8350 -52.10 20241025 2610 53.26 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
9 20250219 091112 57 100.00 KONEX N N N N N 4100 500 2 13.89 3280000 800 98.64 4100 4100 4100 4140 3060 3600 4100.00 0.00 0 0 4993 4296 3948 3251 2903 4122 3077 18 540 500 2160 5 1 3576689 147 -23.84 4.58 12 0.02 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5740 -28.57 20250103 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
10 20250218 161105 57 100.00 KONEX N N N N N 3600 -440 5 -10.89 3320645 811 48.22 4100 4645 3600 4645 3435 4040 4094.51 0.00 0 0 4053 4046 4033 4026 4013 4050 4030 18 605 500 2420 5 1 3576689 129 -20.93 4.02 12 0.02 -172.00 896.00 8350 20241025 -56.89 2610 20240621 37.93 5740 -37.28 20250103 3600 0.00 20250218 8350 -56.89 20241025 2610 37.93 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
11 20250218 151108 57 100.00 KONEX N N N N N 4645 605 1 14.98 3284645 801 47.62 4100 4645 4100 4645 3435 4040 4100.68 0.00 0 0 4053 4046 4033 4026 4013 4050 4030 18 605 500 2420 5 1 3576689 166 -27.01 5.18 12 0.02 -172.00 896.00 8350 20241025 -44.37 2610 20240621 77.97 5740 -19.08 20250103 3705 25.37 20250120 8350 -44.37 20241025 2610 77.97 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
12 20250218 141109 57 100.00 KONEX N N N N N 4645 605 1 14.98 3284645 801 47.62 4100 4645 4100 4645 3435 4040 4100.68 0.00 0 0 4053 4046 4033 4026 4013 4050 4030 18 605 500 2420 5 1 3576689 166 -27.01 5.18 12 0.02 -172.00 896.00 8350 20241025 -44.37 2610 20240621 77.97 5740 -19.08 20250103 3705 25.37 20250120 8350 -44.37 20241025 2610 77.97 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N