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
327610/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
20250219,161147,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,54820,10,0.54,5490,5490,5480,6320,4680,5500,5482.00,0.44,0,0,5546,5522,5476,5452,5406,5535,5465,42,820,500,3410,10,1,8441715,463,-22.97,-5.95,12,0.00,-239.00,-922.00,10000,20240229,-45.10,4510,20241217,21.73,6390,-14.08,20250203,4630,18.57,20250115,10000,-45.10,20240229,4510,21.73,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250219,151152,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,54820,10,0.54,5490,5490,5480,6320,4680,5500,5482.00,0.44,0,0,5546,5522,5476,5452,5406,5535,5465,42,820,500,3410,10,1,8441715,463,-22.97,-5.95,12,0.00,-239.00,-922.00,10000,20240229,-45.10,4510,20241217,21.73,6390,-14.08,20250203,4630,18.57,20250115,10000,-45.10,20240229,4510,21.73,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250219,141146,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,54820,10,0.54,5490,5490,5480,6320,4680,5500,5482.00,0.44,0,0,5546,5522,5476,5452,5406,5535,5465,42,820,500,3410,10,1,8441715,463,-22.97,-5.95,12,0.00,-239.00,-922.00,10000,20240229,-45.10,4510,20241217,21.73,6390,-14.08,20250203,4630,18.57,20250115,10000,-45.10,20240229,4510,21.73,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250219,131148,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,54820,10,0.54,5490,5490,5480,6320,4680,5500,5482.00,0.44,0,0,5546,5522,5476,5452,5406,5535,5465,42,820,500,3410,10,1,8441715,463,-22.97,-5.95,12,0.00,-239.00,-922.00,10000,20240229,-45.10,4510,20241217,21.73,6390,-14.08,20250203,4630,18.57,20250115,10000,-45.10,20240229,4510,21.73,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250219,121148,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,54820,10,0.54,5490,5490,5480,6320,4680,5500,5482.00,0.44,0,0,5546,5522,5476,5452,5406,5535,5465,42,820,500,3410,10,1,8441715,463,-22.97,-5.95,12,0.00,-239.00,-922.00,10000,20240229,-45.10,4510,20241217,21.73,6390,-14.08,20250203,4630,18.57,20250115,10000,-45.10,20240229,4510,21.73,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250219,111148,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,5490,1,0.05,5490,5490,5490,6320,4680,5500,5490.00,0.44,0,0,5546,5522,5476,5452,5406,5535,5465,42,820,500,3410,10,1,8441715,463,-22.97,-5.95,12,0.00,-239.00,-922.00,10000,20240229,-45.10,4510,20241217,21.73,6390,-14.08,20250203,4630,18.57,20250115,10000,-45.10,20240229,4510,21.73,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250219,101148,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,5490,1,0.05,5490,5490,5490,6320,4680,5500,5490.00,0.44,0,0,5546,5522,5476,5452,5406,5535,5465,42,820,500,3410,10,1,8441715,463,-22.97,-5.95,12,0.00,-239.00,-922.00,10000,20240229,-45.10,4510,20241217,21.73,6390,-14.08,20250203,4630,18.57,20250115,10000,-45.10,20240229,4510,21.73,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250219,091150,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,5490,1,0.05,5490,5490,5490,6320,4680,5500,5490.00,0.44,0,0,5546,5522,5476,5452,5406,5535,5465,42,820,500,3410,10,1,8441715,463,-22.97,-5.95,12,0.00,-239.00,-922.00,10000,20240229,-45.10,4510,20241217,21.73,6390,-14.08,20250203,4630,18.57,20250115,10000,-45.10,20240229,4510,21.73,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250218,161143,57,100.00,KONEX,,,N,N,N,N, ,N,5500,50,2,0.92,10082260,1836,92.31,5500,5500,5430,6260,4640,5450,5491.43,0.44,0,0,5990,5720,5520,5250,5050,5620,5150,42,810,500,3370,10,1,8441715,464,-23.01,-5.97,12,0.02,-239.00,-922.00,10870,20240205,-49.40,4510,20241217,21.95,6390,-13.93,20250203,4630,18.79,20250115,10000,-45.00,20240229,4510,21.95,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250218,151145,57,100.00,KONEX,,,N,N,N,N, ,N,5500,50,2,0.92,10082260,1836,92.31,5500,5500,5430,6260,4640,5450,5491.43,0.44,0,0,5990,5720,5520,5250,5050,5620,5150,42,810,500,3370,10,1,8441715,464,-23.01,-5.97,12,0.02,-239.00,-922.00,10870,20240205,-49.40,4510,20241217,21.95,6390,-13.93,20250203,4630,18.79,20250115,10000,-45.00,20240229,4510,21.95,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250218,141146,57,100.00,KONEX,,,N,N,N,N, ,N,5450,0,3,0.00,71430,13,0.65,5500,5500,5450,6260,4640,5450,5494.62,0.44,0,0,5990,5720,5520,5250,5050,5620,5150,42,810,500,3370,10,1,8441715,460,-22.80,-5.91,12,0.00,-239.00,-922.00,10870,20240205,-49.86,4510,20241217,20.84,6390,-14.71,20250203,4630,17.71,20250115,10000,-45.50,20240229,4510,20.84,20241217,0.00,N,327610,500,42 억,,37000,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 161147 57 100.00 KONEX N N N N N 5490 -10 5 -0.18 54820 10 0.54 5490 5490 5480 6320 4680 5500 5482.00 0.44 0 0 5546 5522 5476 5452 5406 5535 5465 42 820 500 3410 10 1 8441715 463 -22.97 -5.95 12 0.00 -239.00 -922.00 10000 20240229 -45.10 4510 20241217 21.73 6390 -14.08 20250203 4630 18.57 20250115 10000 -45.10 20240229 4510 21.73 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
3 20250219 151152 57 100.00 KONEX N N N N N 5490 -10 5 -0.18 54820 10 0.54 5490 5490 5480 6320 4680 5500 5482.00 0.44 0 0 5546 5522 5476 5452 5406 5535 5465 42 820 500 3410 10 1 8441715 463 -22.97 -5.95 12 0.00 -239.00 -922.00 10000 20240229 -45.10 4510 20241217 21.73 6390 -14.08 20250203 4630 18.57 20250115 10000 -45.10 20240229 4510 21.73 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
4 20250219 141146 57 100.00 KONEX N N N N N 5490 -10 5 -0.18 54820 10 0.54 5490 5490 5480 6320 4680 5500 5482.00 0.44 0 0 5546 5522 5476 5452 5406 5535 5465 42 820 500 3410 10 1 8441715 463 -22.97 -5.95 12 0.00 -239.00 -922.00 10000 20240229 -45.10 4510 20241217 21.73 6390 -14.08 20250203 4630 18.57 20250115 10000 -45.10 20240229 4510 21.73 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
5 20250219 131148 57 100.00 KONEX N N N N N 5490 -10 5 -0.18 54820 10 0.54 5490 5490 5480 6320 4680 5500 5482.00 0.44 0 0 5546 5522 5476 5452 5406 5535 5465 42 820 500 3410 10 1 8441715 463 -22.97 -5.95 12 0.00 -239.00 -922.00 10000 20240229 -45.10 4510 20241217 21.73 6390 -14.08 20250203 4630 18.57 20250115 10000 -45.10 20240229 4510 21.73 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
6 20250219 121148 57 100.00 KONEX N N N N N 5490 -10 5 -0.18 54820 10 0.54 5490 5490 5480 6320 4680 5500 5482.00 0.44 0 0 5546 5522 5476 5452 5406 5535 5465 42 820 500 3410 10 1 8441715 463 -22.97 -5.95 12 0.00 -239.00 -922.00 10000 20240229 -45.10 4510 20241217 21.73 6390 -14.08 20250203 4630 18.57 20250115 10000 -45.10 20240229 4510 21.73 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
7 20250219 111148 57 100.00 KONEX N N N N N 5490 -10 5 -0.18 5490 1 0.05 5490 5490 5490 6320 4680 5500 5490.00 0.44 0 0 5546 5522 5476 5452 5406 5535 5465 42 820 500 3410 10 1 8441715 463 -22.97 -5.95 12 0.00 -239.00 -922.00 10000 20240229 -45.10 4510 20241217 21.73 6390 -14.08 20250203 4630 18.57 20250115 10000 -45.10 20240229 4510 21.73 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
8 20250219 101148 57 100.00 KONEX N N N N N 5490 -10 5 -0.18 5490 1 0.05 5490 5490 5490 6320 4680 5500 5490.00 0.44 0 0 5546 5522 5476 5452 5406 5535 5465 42 820 500 3410 10 1 8441715 463 -22.97 -5.95 12 0.00 -239.00 -922.00 10000 20240229 -45.10 4510 20241217 21.73 6390 -14.08 20250203 4630 18.57 20250115 10000 -45.10 20240229 4510 21.73 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
9 20250219 091150 57 100.00 KONEX N N N N N 5490 -10 5 -0.18 5490 1 0.05 5490 5490 5490 6320 4680 5500 5490.00 0.44 0 0 5546 5522 5476 5452 5406 5535 5465 42 820 500 3410 10 1 8441715 463 -22.97 -5.95 12 0.00 -239.00 -922.00 10000 20240229 -45.10 4510 20241217 21.73 6390 -14.08 20250203 4630 18.57 20250115 10000 -45.10 20240229 4510 21.73 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
10 20250218 161143 57 100.00 KONEX N N N N N 5500 50 2 0.92 10082260 1836 92.31 5500 5500 5430 6260 4640 5450 5491.43 0.44 0 0 5990 5720 5520 5250 5050 5620 5150 42 810 500 3370 10 1 8441715 464 -23.01 -5.97 12 0.02 -239.00 -922.00 10870 20240205 -49.40 4510 20241217 21.95 6390 -13.93 20250203 4630 18.79 20250115 10000 -45.00 20240229 4510 21.95 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
11 20250218 151145 57 100.00 KONEX N N N N N 5500 50 2 0.92 10082260 1836 92.31 5500 5500 5430 6260 4640 5450 5491.43 0.44 0 0 5990 5720 5520 5250 5050 5620 5150 42 810 500 3370 10 1 8441715 464 -23.01 -5.97 12 0.02 -239.00 -922.00 10870 20240205 -49.40 4510 20241217 21.95 6390 -13.93 20250203 4630 18.79 20250115 10000 -45.00 20240229 4510 21.95 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
12 20250218 141146 57 100.00 KONEX N N N N N 5450 0 3 0.00 71430 13 0.65 5500 5500 5450 6260 4640 5450 5494.62 0.44 0 0 5990 5720 5520 5250 5050 5620 5150 42 810 500 3370 10 1 8441715 460 -22.80 -5.91 12 0.00 -239.00 -922.00 10870 20240205 -49.86 4510 20241217 20.84 6390 -14.71 20250203 4630 17.71 20250115 10000 -45.50 20240229 4510 20.84 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N