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
322970/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
20250219,161145,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,2326330,1046,172.61,2290,2340,2200,2645,1955,2300,2224.02,0.00,0,0,2456,2377,2261,2182,2066,2320,2125,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.01,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250219,151149,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,2326330,1046,172.61,2290,2340,2200,2645,1955,2300,2224.02,0.00,0,0,2456,2377,2261,2182,2066,2320,2125,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.01,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250219,141144,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,2326330,1046,172.61,2290,2340,2200,2645,1955,2300,2224.02,0.00,0,0,2456,2377,2261,2182,2066,2320,2125,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.01,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250219,131145,57,100.00,KONEX,,,N,N,N,N, ,N,2340,40,2,1.74,885230,391,64.52,2290,2340,2200,2645,1955,2300,2264.02,0.00,0,0,2456,2377,2261,2182,2066,2320,2125,50,345,500,1420,5,1,10051978,235,-8.86,2.78,12,0.00,-264.00,843.00,3090,20240328,-24.27,1350,20240703,73.33,2600,-10.00,20250109,2100,11.43,20250122,3090,-24.27,20240328,1350,73.33,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250219,121145,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,22950,10,1.65,2290,2300,2290,2645,1955,2300,2295.00,0.00,0,0,2456,2377,2261,2182,2066,2320,2125,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250219,111146,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,13750,6,0.99,2290,2300,2290,2645,1955,2300,2291.67,0.00,0,0,2456,2377,2261,2182,2066,2320,2125,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250219,101146,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,13750,6,0.99,2290,2300,2290,2645,1955,2300,2291.67,0.00,0,0,2456,2377,2261,2182,2066,2320,2125,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250219,091148,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2456,2377,2261,2182,2066,2320,2125,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250218,161141,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,1353175,606,118.82,2340,2340,2145,2645,1955,2300,2232.96,0.00,0,0,2333,2316,2283,2266,2233,2325,2275,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.01,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250218,151143,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,1353175,606,118.82,2340,2340,2145,2645,1955,2300,2232.96,0.00,0,0,2333,2316,2283,2266,2233,2325,2275,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.01,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250218,141144,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,1353175,606,118.82,2340,2340,2145,2645,1955,2300,2232.96,0.00,0,0,2333,2316,2283,2266,2233,2325,2275,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.01,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2100,9.52,20250122,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 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 161145 57 100.00 KONEX N N N N N 2300 0 3 0.00 2326330 1046 172.61 2290 2340 2200 2645 1955 2300 2224.02 0.00 0 0 2456 2377 2261 2182 2066 2320 2125 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.01 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
3 20250219 151149 57 100.00 KONEX N N N N N 2300 0 3 0.00 2326330 1046 172.61 2290 2340 2200 2645 1955 2300 2224.02 0.00 0 0 2456 2377 2261 2182 2066 2320 2125 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.01 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
4 20250219 141144 57 100.00 KONEX N N N N N 2300 0 3 0.00 2326330 1046 172.61 2290 2340 2200 2645 1955 2300 2224.02 0.00 0 0 2456 2377 2261 2182 2066 2320 2125 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.01 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
5 20250219 131145 57 100.00 KONEX N N N N N 2340 40 2 1.74 885230 391 64.52 2290 2340 2200 2645 1955 2300 2264.02 0.00 0 0 2456 2377 2261 2182 2066 2320 2125 50 345 500 1420 5 1 10051978 235 -8.86 2.78 12 0.00 -264.00 843.00 3090 20240328 -24.27 1350 20240703 73.33 2600 -10.00 20250109 2100 11.43 20250122 3090 -24.27 20240328 1350 73.33 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
6 20250219 121145 57 100.00 KONEX N N N N N 2300 0 3 0.00 22950 10 1.65 2290 2300 2290 2645 1955 2300 2295.00 0.00 0 0 2456 2377 2261 2182 2066 2320 2125 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.00 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
7 20250219 111146 57 100.00 KONEX N N N N N 2300 0 3 0.00 13750 6 0.99 2290 2300 2290 2645 1955 2300 2291.67 0.00 0 0 2456 2377 2261 2182 2066 2320 2125 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.00 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
8 20250219 101146 57 100.00 KONEX N N N N N 2300 0 3 0.00 13750 6 0.99 2290 2300 2290 2645 1955 2300 2291.67 0.00 0 0 2456 2377 2261 2182 2066 2320 2125 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.00 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
9 20250219 091148 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2456 2377 2261 2182 2066 2320 2125 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.00 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
10 20250218 161141 57 100.00 KONEX N N N N N 2300 0 3 0.00 1353175 606 118.82 2340 2340 2145 2645 1955 2300 2232.96 0.00 0 0 2333 2316 2283 2266 2233 2325 2275 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.01 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
11 20250218 151143 57 100.00 KONEX N N N N N 2300 0 3 0.00 1353175 606 118.82 2340 2340 2145 2645 1955 2300 2232.96 0.00 0 0 2333 2316 2283 2266 2233 2325 2275 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.01 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
12 20250218 141144 57 100.00 KONEX N N N N N 2300 0 3 0.00 1353175 606 118.82 2340 2340 2145 2645 1955 2300 2232.96 0.00 0 0 2333 2316 2283 2266 2233 2325 2275 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.01 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2100 9.52 20250122 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N