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
311060/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
20250219,161133,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-20,5,-0.66,9178870,3155,461.26,2910,3010,2850,3470,2570,3020,2909.31,0.00,0,0,3266,3142,3071,2947,2876,3107,2912,38,450,500,1810,5,1,7658134,230,-10.68,4.07,12,0.04,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250219,151138,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-20,5,-0.66,3442950,1151,168.27,2910,3010,2910,3470,2570,3020,2991.27,0.00,0,0,3266,3142,3071,2947,2876,3107,2912,38,450,500,1810,5,1,7658134,230,-10.68,4.07,12,0.02,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250219,141133,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-20,5,-0.66,3412950,1141,166.81,2910,3010,2910,3470,2570,3020,2991.19,0.00,0,0,3266,3142,3071,2947,2876,3107,2912,38,450,500,1810,5,1,7658134,230,-10.68,4.07,12,0.01,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250219,131134,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-20,5,-0.66,3367950,1126,164.62,2910,3010,2910,3470,2570,3020,2991.07,0.00,0,0,3266,3142,3071,2947,2876,3107,2912,38,450,500,1810,5,1,7658134,230,-10.68,4.07,12,0.01,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250219,121134,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-20,5,-0.66,3358950,1123,164.18,2910,3010,2910,3470,2570,3020,2991.05,0.00,0,0,3266,3142,3071,2947,2876,3107,2912,38,450,500,1810,5,1,7658134,230,-10.68,4.07,12,0.01,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250219,111134,57,100.00,KONEX,,,N,N,N,N, ,N,3010,-10,5,-0.33,454950,155,22.66,2910,3010,2910,3470,2570,3020,2935.16,0.00,0,0,3266,3142,3071,2947,2876,3107,2912,38,450,500,1810,5,1,7658134,231,-10.71,4.08,12,0.00,-281.00,738.00,6090,20240926,-50.57,2820,20250214,6.74,4265,-29.43,20250103,2820,6.74,20250214,6090,-50.57,20240926,2820,6.74,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250219,101134,57,100.00,KONEX,,,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3470,2570,3020,0.00,0.00,0,0,3266,3142,3071,2947,2876,3107,2912,38,450,500,1810,5,1,7658134,231,-10.75,4.09,12,0.00,-281.00,738.00,6090,20240926,-50.41,2820,20250214,7.09,4265,-29.19,20250103,2820,7.09,20250214,6090,-50.41,20240926,2820,7.09,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250219,091136,57,100.00,KONEX,,,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3470,2570,3020,0.00,0.00,0,0,3266,3142,3071,2947,2876,3107,2912,38,450,500,1810,5,1,7658134,231,-10.75,4.09,12,0.00,-281.00,738.00,6090,20240926,-50.41,2820,20250214,7.09,4265,-29.19,20250103,2820,7.09,20250214,6090,-50.41,20240926,2820,7.09,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250218,161129,57,100.00,KONEX,,,N,N,N,N, ,N,3020,80,2,2.72,2089575,684,10.27,3195,3195,3000,3380,2500,2940,3054.93,0.00,0,0,3476,3207,3071,2802,2666,3140,2735,38,440,500,1760,5,1,7658134,231,-10.75,4.09,12,0.01,-281.00,738.00,6090,20240926,-50.41,2820,20250214,7.09,4265,-29.19,20250103,2820,7.09,20250214,6090,-50.41,20240926,2820,7.09,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250218,151131,57,100.00,KONEX,,,N,N,N,N, ,N,3020,80,2,2.72,940555,303,4.55,3195,3195,3020,3380,2500,2940,3104.14,0.00,0,0,3476,3207,3071,2802,2666,3140,2735,38,440,500,1760,5,1,7658134,231,-10.75,4.09,12,0.00,-281.00,738.00,6090,20240926,-50.41,2820,20250214,7.09,4265,-29.19,20250103,2820,7.09,20250214,6090,-50.41,20240926,2820,7.09,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250218,141133,57,100.00,KONEX,,,N,N,N,N, ,N,3040,100,2,3.40,937535,302,4.53,3195,3195,3040,3380,2500,2940,3104.42,0.00,0,0,3476,3207,3071,2802,2666,3140,2735,38,440,500,1760,5,1,7658134,233,-10.82,4.12,12,0.00,-281.00,738.00,6090,20240926,-50.08,2820,20250214,7.80,4265,-28.72,20250103,2820,7.80,20250214,6090,-50.08,20240926,2820,7.80,20250214,0.00,N,311060,500,38 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 161133 57 100.00 KONEX N N N N N 3000 -20 5 -0.66 9178870 3155 461.26 2910 3010 2850 3470 2570 3020 2909.31 0.00 0 0 3266 3142 3071 2947 2876 3107 2912 38 450 500 1810 5 1 7658134 230 -10.68 4.07 12 0.04 -281.00 738.00 6090 20240926 -50.74 2820 20250214 6.38 4265 -29.66 20250103 2820 6.38 20250214 6090 -50.74 20240926 2820 6.38 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
3 20250219 151138 57 100.00 KONEX N N N N N 3000 -20 5 -0.66 3442950 1151 168.27 2910 3010 2910 3470 2570 3020 2991.27 0.00 0 0 3266 3142 3071 2947 2876 3107 2912 38 450 500 1810 5 1 7658134 230 -10.68 4.07 12 0.02 -281.00 738.00 6090 20240926 -50.74 2820 20250214 6.38 4265 -29.66 20250103 2820 6.38 20250214 6090 -50.74 20240926 2820 6.38 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
4 20250219 141133 57 100.00 KONEX N N N N N 3000 -20 5 -0.66 3412950 1141 166.81 2910 3010 2910 3470 2570 3020 2991.19 0.00 0 0 3266 3142 3071 2947 2876 3107 2912 38 450 500 1810 5 1 7658134 230 -10.68 4.07 12 0.01 -281.00 738.00 6090 20240926 -50.74 2820 20250214 6.38 4265 -29.66 20250103 2820 6.38 20250214 6090 -50.74 20240926 2820 6.38 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
5 20250219 131134 57 100.00 KONEX N N N N N 3000 -20 5 -0.66 3367950 1126 164.62 2910 3010 2910 3470 2570 3020 2991.07 0.00 0 0 3266 3142 3071 2947 2876 3107 2912 38 450 500 1810 5 1 7658134 230 -10.68 4.07 12 0.01 -281.00 738.00 6090 20240926 -50.74 2820 20250214 6.38 4265 -29.66 20250103 2820 6.38 20250214 6090 -50.74 20240926 2820 6.38 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
6 20250219 121134 57 100.00 KONEX N N N N N 3000 -20 5 -0.66 3358950 1123 164.18 2910 3010 2910 3470 2570 3020 2991.05 0.00 0 0 3266 3142 3071 2947 2876 3107 2912 38 450 500 1810 5 1 7658134 230 -10.68 4.07 12 0.01 -281.00 738.00 6090 20240926 -50.74 2820 20250214 6.38 4265 -29.66 20250103 2820 6.38 20250214 6090 -50.74 20240926 2820 6.38 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
7 20250219 111134 57 100.00 KONEX N N N N N 3010 -10 5 -0.33 454950 155 22.66 2910 3010 2910 3470 2570 3020 2935.16 0.00 0 0 3266 3142 3071 2947 2876 3107 2912 38 450 500 1810 5 1 7658134 231 -10.71 4.08 12 0.00 -281.00 738.00 6090 20240926 -50.57 2820 20250214 6.74 4265 -29.43 20250103 2820 6.74 20250214 6090 -50.57 20240926 2820 6.74 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
8 20250219 101134 57 100.00 KONEX N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3470 2570 3020 0.00 0.00 0 0 3266 3142 3071 2947 2876 3107 2912 38 450 500 1810 5 1 7658134 231 -10.75 4.09 12 0.00 -281.00 738.00 6090 20240926 -50.41 2820 20250214 7.09 4265 -29.19 20250103 2820 7.09 20250214 6090 -50.41 20240926 2820 7.09 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
9 20250219 091136 57 100.00 KONEX N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3470 2570 3020 0.00 0.00 0 0 3266 3142 3071 2947 2876 3107 2912 38 450 500 1810 5 1 7658134 231 -10.75 4.09 12 0.00 -281.00 738.00 6090 20240926 -50.41 2820 20250214 7.09 4265 -29.19 20250103 2820 7.09 20250214 6090 -50.41 20240926 2820 7.09 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
10 20250218 161129 57 100.00 KONEX N N N N N 3020 80 2 2.72 2089575 684 10.27 3195 3195 3000 3380 2500 2940 3054.93 0.00 0 0 3476 3207 3071 2802 2666 3140 2735 38 440 500 1760 5 1 7658134 231 -10.75 4.09 12 0.01 -281.00 738.00 6090 20240926 -50.41 2820 20250214 7.09 4265 -29.19 20250103 2820 7.09 20250214 6090 -50.41 20240926 2820 7.09 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
11 20250218 151131 57 100.00 KONEX N N N N N 3020 80 2 2.72 940555 303 4.55 3195 3195 3020 3380 2500 2940 3104.14 0.00 0 0 3476 3207 3071 2802 2666 3140 2735 38 440 500 1760 5 1 7658134 231 -10.75 4.09 12 0.00 -281.00 738.00 6090 20240926 -50.41 2820 20250214 7.09 4265 -29.19 20250103 2820 7.09 20250214 6090 -50.41 20240926 2820 7.09 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
12 20250218 141133 57 100.00 KONEX N N N N N 3040 100 2 3.40 937535 302 4.53 3195 3195 3040 3380 2500 2940 3104.42 0.00 0 0 3476 3207 3071 2802 2666 3140 2735 38 440 500 1760 5 1 7658134 233 -10.82 4.12 12 0.00 -281.00 738.00 6090 20240926 -50.08 2820 20250214 7.80 4265 -28.72 20250103 2820 7.80 20250214 6090 -50.08 20240926 2820 7.80 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N