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
296160/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
20250219,161118,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,32898430,6581,117.22,5000,5000,4970,5750,4250,5000,4999.00,4.13,0,0,5120,5060,5030,4970,4940,5045,4955,71,750,500,3400,10,1,14185228,709,-4.98,2.54,12,0.05,-1005.00,1971.00,8490,20240715,-41.11,4515,20250206,10.74,6500,-23.08,20250102,4515,10.74,20250206,8490,-41.11,20240715,4515,10.74,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250219,151122,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,24943430,4990,88.88,5000,5000,4970,5750,4250,5000,4998.68,4.13,0,0,5120,5060,5030,4970,4940,5045,4955,71,750,500,3400,10,1,14185228,709,-4.98,2.54,12,0.04,-1005.00,1971.00,8490,20240715,-41.11,4515,20250206,10.74,6500,-23.08,20250102,4515,10.74,20250206,8490,-41.11,20240715,4515,10.74,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250219,141117,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,24018490,4805,85.59,5000,5000,4970,5750,4250,5000,4998.65,4.13,0,0,5120,5060,5030,4970,4940,5045,4955,71,750,500,3400,10,1,14185228,709,-4.98,2.54,12,0.03,-1005.00,1971.00,8490,20240715,-41.11,4515,20250206,10.74,6500,-23.08,20250102,4515,10.74,20250206,8490,-41.11,20240715,4515,10.74,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250219,131118,57,100.00,KONEX,,,N,N,N,N, ,N,4980,-20,5,-0.40,20198490,4041,71.98,5000,5000,4970,5750,4250,5000,4998.39,4.13,0,0,5120,5060,5030,4970,4940,5045,4955,71,750,500,3400,5,1,14185228,706,-4.96,2.53,12,0.03,-1005.00,1971.00,8490,20240715,-41.34,4515,20250206,10.30,6500,-23.38,20250102,4515,10.30,20250206,8490,-41.34,20240715,4515,10.30,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250219,121118,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,17697470,3540,63.06,5000,5000,4970,5750,4250,5000,4999.29,4.13,0,0,5120,5060,5030,4970,4940,5045,4955,71,750,500,3400,10,1,14185228,709,-4.98,2.54,12,0.02,-1005.00,1971.00,8490,20240715,-41.11,4515,20250206,10.74,6500,-23.08,20250102,4515,10.74,20250206,8490,-41.11,20240715,4515,10.74,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250219,111119,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,14722470,2945,52.46,5000,5000,4970,5750,4250,5000,4999.14,4.13,0,0,5120,5060,5030,4970,4940,5045,4955,71,750,500,3400,10,1,14185228,709,-4.98,2.54,12,0.02,-1005.00,1971.00,8490,20240715,-41.11,4515,20250206,10.74,6500,-23.08,20250102,4515,10.74,20250206,8490,-41.11,20240715,4515,10.74,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250219,101119,57,100.00,KONEX,,,N,N,N,N, ,N,4990,-10,5,-0.20,13953625,2791,49.71,5000,5000,4990,5750,4250,5000,4999.51,4.13,0,0,5120,5060,5030,4970,4940,5045,4955,71,750,500,3400,5,1,14185228,708,-4.97,2.53,12,0.02,-1005.00,1971.00,8490,20240715,-41.22,4515,20250206,10.52,6500,-23.23,20250102,4515,10.52,20250206,8490,-41.22,20240715,4515,10.52,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250219,091120,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,10470000,2094,37.30,5000,5000,5000,5750,4250,5000,5000.00,4.13,0,0,5120,5060,5030,4970,4940,5045,4955,71,750,500,3400,10,1,14185228,709,-4.98,2.54,12,0.01,-1005.00,1971.00,8490,20240715,-41.11,4515,20250206,10.74,6500,-23.08,20250102,4515,10.74,20250206,8490,-41.11,20240715,4515,10.74,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250218,161114,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-50,5,-0.99,28225750,5614,60.63,5040,5090,5000,5800,4300,5050,5027.74,4.13,0,0,5216,5132,5056,4972,4896,5175,5015,71,750,500,3430,10,1,14185228,709,-4.98,2.54,12,0.04,-1005.00,1971.00,8490,20240715,-41.11,4515,20250206,10.74,6500,-23.08,20250102,4515,10.74,20250206,8490,-41.11,20240715,4515,10.74,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250218,151116,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-50,5,-0.99,22340840,4450,48.06,5040,5090,5000,5800,4300,5050,5020.41,4.13,0,0,5216,5132,5056,4972,4896,5175,5015,71,750,500,3430,10,1,14185228,709,-4.98,2.54,12,0.03,-1005.00,1971.00,8490,20240715,-41.11,4515,20250206,10.74,6500,-23.08,20250102,4515,10.74,20250206,8490,-41.11,20240715,4515,10.74,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250218,141117,57,100.00,KONEX,,,N,N,N,N, ,N,5040,-10,5,-0.20,14947840,2977,32.15,5040,5040,5000,5800,4300,5050,5021.11,4.13,0,0,5216,5132,5056,4972,4896,5175,5015,71,750,500,3430,10,1,14185228,715,-5.01,2.56,12,0.02,-1005.00,1971.00,8490,20240715,-40.64,4515,20250206,11.63,6500,-22.46,20250102,4515,11.63,20250206,8490,-40.64,20240715,4515,11.63,20250206,0.00,N,296160,500,70 억,,586466,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 161118 57 100.00 KONEX N N N N N 5000 0 3 0.00 32898430 6581 117.22 5000 5000 4970 5750 4250 5000 4999.00 4.13 0 0 5120 5060 5030 4970 4940 5045 4955 71 750 500 3400 10 1 14185228 709 -4.98 2.54 12 0.05 -1005.00 1971.00 8490 20240715 -41.11 4515 20250206 10.74 6500 -23.08 20250102 4515 10.74 20250206 8490 -41.11 20240715 4515 10.74 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
3 20250219 151122 57 100.00 KONEX N N N N N 5000 0 3 0.00 24943430 4990 88.88 5000 5000 4970 5750 4250 5000 4998.68 4.13 0 0 5120 5060 5030 4970 4940 5045 4955 71 750 500 3400 10 1 14185228 709 -4.98 2.54 12 0.04 -1005.00 1971.00 8490 20240715 -41.11 4515 20250206 10.74 6500 -23.08 20250102 4515 10.74 20250206 8490 -41.11 20240715 4515 10.74 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
4 20250219 141117 57 100.00 KONEX N N N N N 5000 0 3 0.00 24018490 4805 85.59 5000 5000 4970 5750 4250 5000 4998.65 4.13 0 0 5120 5060 5030 4970 4940 5045 4955 71 750 500 3400 10 1 14185228 709 -4.98 2.54 12 0.03 -1005.00 1971.00 8490 20240715 -41.11 4515 20250206 10.74 6500 -23.08 20250102 4515 10.74 20250206 8490 -41.11 20240715 4515 10.74 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
5 20250219 131118 57 100.00 KONEX N N N N N 4980 -20 5 -0.40 20198490 4041 71.98 5000 5000 4970 5750 4250 5000 4998.39 4.13 0 0 5120 5060 5030 4970 4940 5045 4955 71 750 500 3400 5 1 14185228 706 -4.96 2.53 12 0.03 -1005.00 1971.00 8490 20240715 -41.34 4515 20250206 10.30 6500 -23.38 20250102 4515 10.30 20250206 8490 -41.34 20240715 4515 10.30 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
6 20250219 121118 57 100.00 KONEX N N N N N 5000 0 3 0.00 17697470 3540 63.06 5000 5000 4970 5750 4250 5000 4999.29 4.13 0 0 5120 5060 5030 4970 4940 5045 4955 71 750 500 3400 10 1 14185228 709 -4.98 2.54 12 0.02 -1005.00 1971.00 8490 20240715 -41.11 4515 20250206 10.74 6500 -23.08 20250102 4515 10.74 20250206 8490 -41.11 20240715 4515 10.74 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
7 20250219 111119 57 100.00 KONEX N N N N N 5000 0 3 0.00 14722470 2945 52.46 5000 5000 4970 5750 4250 5000 4999.14 4.13 0 0 5120 5060 5030 4970 4940 5045 4955 71 750 500 3400 10 1 14185228 709 -4.98 2.54 12 0.02 -1005.00 1971.00 8490 20240715 -41.11 4515 20250206 10.74 6500 -23.08 20250102 4515 10.74 20250206 8490 -41.11 20240715 4515 10.74 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
8 20250219 101119 57 100.00 KONEX N N N N N 4990 -10 5 -0.20 13953625 2791 49.71 5000 5000 4990 5750 4250 5000 4999.51 4.13 0 0 5120 5060 5030 4970 4940 5045 4955 71 750 500 3400 5 1 14185228 708 -4.97 2.53 12 0.02 -1005.00 1971.00 8490 20240715 -41.22 4515 20250206 10.52 6500 -23.23 20250102 4515 10.52 20250206 8490 -41.22 20240715 4515 10.52 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
9 20250219 091120 57 100.00 KONEX N N N N N 5000 0 3 0.00 10470000 2094 37.30 5000 5000 5000 5750 4250 5000 5000.00 4.13 0 0 5120 5060 5030 4970 4940 5045 4955 71 750 500 3400 10 1 14185228 709 -4.98 2.54 12 0.01 -1005.00 1971.00 8490 20240715 -41.11 4515 20250206 10.74 6500 -23.08 20250102 4515 10.74 20250206 8490 -41.11 20240715 4515 10.74 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
10 20250218 161114 57 100.00 KONEX N N N N N 5000 -50 5 -0.99 28225750 5614 60.63 5040 5090 5000 5800 4300 5050 5027.74 4.13 0 0 5216 5132 5056 4972 4896 5175 5015 71 750 500 3430 10 1 14185228 709 -4.98 2.54 12 0.04 -1005.00 1971.00 8490 20240715 -41.11 4515 20250206 10.74 6500 -23.08 20250102 4515 10.74 20250206 8490 -41.11 20240715 4515 10.74 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
11 20250218 151116 57 100.00 KONEX N N N N N 5000 -50 5 -0.99 22340840 4450 48.06 5040 5090 5000 5800 4300 5050 5020.41 4.13 0 0 5216 5132 5056 4972 4896 5175 5015 71 750 500 3430 10 1 14185228 709 -4.98 2.54 12 0.03 -1005.00 1971.00 8490 20240715 -41.11 4515 20250206 10.74 6500 -23.08 20250102 4515 10.74 20250206 8490 -41.11 20240715 4515 10.74 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
12 20250218 141117 57 100.00 KONEX N N N N N 5040 -10 5 -0.20 14947840 2977 32.15 5040 5040 5000 5800 4300 5050 5021.11 4.13 0 0 5216 5132 5056 4972 4896 5175 5015 71 750 500 3430 10 1 14185228 715 -5.01 2.56 12 0.02 -1005.00 1971.00 8490 20240715 -40.64 4515 20250206 11.63 6500 -22.46 20250102 4515 11.63 20250206 8490 -40.64 20240715 4515 11.63 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N