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
317860/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
20250219,161139,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,1010300,183,136.57,5400,5800,5400,6670,4930,5800,5520.77,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250219,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250219,151144,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,1010300,183,136.57,5400,5800,5400,6670,4930,5800,5520.77,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250219,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250219,141139,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,1010300,183,136.57,5400,5800,5400,6670,4930,5800,5520.77,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250219,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250219,131140,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,1010300,183,136.57,5400,5800,5400,6670,4930,5800,5520.77,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250219,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250219,121140,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,1010300,183,136.57,5400,5800,5400,6670,4930,5800,5520.77,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250219,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250219,111140,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,1010300,183,136.57,5400,5800,5400,6670,4930,5800,5520.77,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250219,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250219,101140,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-400,5,-6.90,54000,10,7.46,5400,5400,5400,6670,4930,5800,5400.00,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,22,870,500,3710,10,1,4478215,242,-5.85,2.84,12,0.00,-923.00,1901.00,7000,20240809,-22.86,3785,20240417,42.67,6000,-10.00,20250203,5400,0.00,20250219,7000,-22.86,20240809,3785,42.67,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250219,091142,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-400,5,-6.90,54000,10,7.46,5400,5400,5400,6670,4930,5800,5400.00,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,22,870,500,3710,10,1,4478215,242,-5.85,2.84,12,0.00,-923.00,1901.00,7000,20240809,-22.86,3785,20240417,42.67,6000,-10.00,20250203,5400,0.00,20250219,7000,-22.86,20240809,3785,42.67,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250218,161135,57,100.00,KONEX,,,N,N,N,N, ,N,5800,300,2,5.45,748900,134,223.33,5400,5800,5400,6320,4680,5500,5588.81,0.00,0,0,5560,5530,5470,5440,5380,5545,5455,22,820,500,3520,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250218,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250218,151137,57,100.00,KONEX,,,N,N,N,N, ,N,5800,300,2,5.45,748900,134,223.33,5400,5800,5400,6320,4680,5500,5588.81,0.00,0,0,5560,5530,5470,5440,5380,5545,5455,22,820,500,3520,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250218,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250218,141139,57,100.00,KONEX,,,N,N,N,N, ,N,5800,300,2,5.45,748900,134,223.33,5400,5800,5400,6320,4680,5500,5588.81,0.00,0,0,5560,5530,5470,5440,5380,5545,5455,22,820,500,3520,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250218,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 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 161139 57 100.00 KONEX N N N N N 5800 0 3 0.00 1010300 183 136.57 5400 5800 5400 6670 4930 5800 5520.77 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250219 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
3 20250219 151144 57 100.00 KONEX N N N N N 5800 0 3 0.00 1010300 183 136.57 5400 5800 5400 6670 4930 5800 5520.77 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250219 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
4 20250219 141139 57 100.00 KONEX N N N N N 5800 0 3 0.00 1010300 183 136.57 5400 5800 5400 6670 4930 5800 5520.77 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250219 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
5 20250219 131140 57 100.00 KONEX N N N N N 5800 0 3 0.00 1010300 183 136.57 5400 5800 5400 6670 4930 5800 5520.77 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250219 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
6 20250219 121140 57 100.00 KONEX N N N N N 5800 0 3 0.00 1010300 183 136.57 5400 5800 5400 6670 4930 5800 5520.77 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250219 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
7 20250219 111140 57 100.00 KONEX N N N N N 5800 0 3 0.00 1010300 183 136.57 5400 5800 5400 6670 4930 5800 5520.77 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250219 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
8 20250219 101140 57 100.00 KONEX N N N N N 5400 -400 5 -6.90 54000 10 7.46 5400 5400 5400 6670 4930 5800 5400.00 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 22 870 500 3710 10 1 4478215 242 -5.85 2.84 12 0.00 -923.00 1901.00 7000 20240809 -22.86 3785 20240417 42.67 6000 -10.00 20250203 5400 0.00 20250219 7000 -22.86 20240809 3785 42.67 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
9 20250219 091142 57 100.00 KONEX N N N N N 5400 -400 5 -6.90 54000 10 7.46 5400 5400 5400 6670 4930 5800 5400.00 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 22 870 500 3710 10 1 4478215 242 -5.85 2.84 12 0.00 -923.00 1901.00 7000 20240809 -22.86 3785 20240417 42.67 6000 -10.00 20250203 5400 0.00 20250219 7000 -22.86 20240809 3785 42.67 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
10 20250218 161135 57 100.00 KONEX N N N N N 5800 300 2 5.45 748900 134 223.33 5400 5800 5400 6320 4680 5500 5588.81 0.00 0 0 5560 5530 5470 5440 5380 5545 5455 22 820 500 3520 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250218 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
11 20250218 151137 57 100.00 KONEX N N N N N 5800 300 2 5.45 748900 134 223.33 5400 5800 5400 6320 4680 5500 5588.81 0.00 0 0 5560 5530 5470 5440 5380 5545 5455 22 820 500 3520 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250218 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
12 20250218 141139 57 100.00 KONEX N N N N N 5800 300 2 5.45 748900 134 223.33 5400 5800 5400 6320 4680 5500 5588.81 0.00 0 0 5560 5530 5470 5440 5380 5545 5455 22 820 500 3520 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250218 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N