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
337840/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
20250219,161156,57,100.00,KONEX,,,N,N,N,N, ,N,10600,-500,5,-4.50,4445110,416,48.83,11500,11500,10600,12760,9440,11100,10685.36,0.00,0,0,11986,11542,11036,10592,10086,11290,10340,19,1660,500,7100,10,1,3725041,395,-3.83,-2.78,12,0.01,-2769.00,-3813.00,16490,20240221,-35.72,7620,20241126,39.11,13640,-22.29,20250115,10030,5.68,20250206,16490,-35.72,20240221,7620,39.11,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250219,151200,57,100.00,KONEX,,,N,N,N,N, ,N,10790,-310,5,-2.79,4084710,382,44.84,11500,11500,10600,12760,9440,11100,10692.96,0.00,0,0,11986,11542,11036,10592,10086,11290,10340,19,1660,500,7100,10,1,3725041,402,-3.90,-2.83,12,0.01,-2769.00,-3813.00,16490,20240221,-34.57,7620,20241126,41.60,13640,-20.89,20250115,10030,7.58,20250206,16490,-34.57,20240221,7620,41.60,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250219,141155,57,100.00,KONEX,,,N,N,N,N, ,N,10850,-250,5,-2.25,3804370,356,41.78,11500,11500,10600,12760,9440,11100,10686.43,0.00,0,0,11986,11542,11036,10592,10086,11290,10340,19,1660,500,7100,10,1,3725041,404,-3.92,-2.85,12,0.01,-2769.00,-3813.00,16490,20240221,-34.20,7620,20241126,42.39,13640,-20.45,20250115,10030,8.18,20250206,16490,-34.20,20240221,7620,42.39,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250219,131156,57,100.00,KONEX,,,N,N,N,N, ,N,10990,-110,5,-0.99,2891950,272,31.92,11500,11500,10600,12760,9440,11100,10632.17,0.00,0,0,11986,11542,11036,10592,10086,11290,10340,19,1660,500,7100,10,1,3725041,409,-3.97,-2.88,12,0.01,-2769.00,-3813.00,16490,20240221,-33.35,7620,20241126,44.23,13640,-19.43,20250115,10030,9.57,20250206,16490,-33.35,20240221,7620,44.23,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250219,121157,57,100.00,KONEX,,,N,N,N,N, ,N,11400,300,2,2.70,641640,60,7.04,11500,11500,10620,12760,9440,11100,10694.00,0.00,0,0,11986,11542,11036,10592,10086,11290,10340,19,1660,500,7100,10,1,3725041,425,-4.12,-2.99,12,0.00,-2769.00,-3813.00,16490,20240221,-30.87,7620,20241126,49.61,13640,-16.42,20250115,10030,13.66,20250206,16490,-30.87,20240221,7620,49.61,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250219,111157,57,100.00,KONEX,,,N,N,N,N, ,N,11420,320,2,2.88,45340,4,0.47,11500,11500,11000,12760,9440,11100,11335.00,0.00,0,0,11986,11542,11036,10592,10086,11290,10340,19,1660,500,7100,10,1,3725041,425,-4.12,-3.00,12,0.00,-2769.00,-3813.00,16490,20240221,-30.75,7620,20241126,49.87,13640,-16.28,20250115,10030,13.86,20250206,16490,-30.75,20240221,7620,49.87,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250219,101157,57,100.00,KONEX,,,N,N,N,N, ,N,11420,320,2,2.88,45340,4,0.47,11500,11500,11000,12760,9440,11100,11335.00,0.00,0,0,11986,11542,11036,10592,10086,11290,10340,19,1660,500,7100,10,1,3725041,425,-4.12,-3.00,12,0.00,-2769.00,-3813.00,16490,20240221,-30.75,7620,20241126,49.87,13640,-16.28,20250115,10030,13.86,20250206,16490,-30.75,20240221,7620,49.87,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250219,091159,57,100.00,KONEX,,,N,N,N,N, ,N,11500,400,2,3.60,11500,1,0.12,11500,11500,11500,12760,9440,11100,11500.00,0.00,0,0,11986,11542,11036,10592,10086,11290,10340,19,1660,500,7100,10,1,3725041,428,-4.15,-3.02,12,0.00,-2769.00,-3813.00,16490,20240221,-30.26,7620,20241126,50.92,13640,-15.69,20250115,10030,14.66,20250206,16490,-30.26,20240221,7620,50.92,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250218,161151,57,100.00,KONEX,,,N,N,N,N, ,N,11100,-300,5,-2.63,9140840,852,56.16,11480,11480,10530,13110,9690,11400,10728.69,0.00,0,0,12153,11776,11103,10726,10053,11440,10390,19,1710,500,7290,10,1,3725041,413,-4.01,-2.91,12,0.02,-2769.00,-3813.00,16490,20240221,-32.69,7620,20241126,45.67,13640,-18.62,20250115,10030,10.67,20250206,16490,-32.69,20240221,7620,45.67,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250218,151153,57,100.00,KONEX,,,N,N,N,N, ,N,10900,-500,5,-4.39,7180560,672,44.30,11480,11480,10530,13110,9690,11400,10685.36,0.00,0,0,12153,11776,11103,10726,10053,11440,10390,19,1710,500,7290,10,1,3725041,406,-3.94,-2.86,12,0.02,-2769.00,-3813.00,16490,20240221,-33.90,7620,20241126,43.04,13640,-20.09,20250115,10030,8.67,20250206,16490,-33.90,20240221,7620,43.04,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250218,141155,57,100.00,KONEX,,,N,N,N,N, ,N,11100,-300,5,-2.63,3287310,310,20.44,11480,11480,10530,13110,9690,11400,10604.23,0.00,0,0,12153,11776,11103,10726,10053,11440,10390,19,1710,500,7290,10,1,3725041,413,-4.01,-2.91,12,0.01,-2769.00,-3813.00,16490,20240221,-32.69,7620,20241126,45.67,13640,-18.62,20250115,10030,10.67,20250206,16490,-32.69,20240221,7620,45.67,20241126,0.00,N,337840,500,18 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 161156 57 100.00 KONEX N N N N N 10600 -500 5 -4.50 4445110 416 48.83 11500 11500 10600 12760 9440 11100 10685.36 0.00 0 0 11986 11542 11036 10592 10086 11290 10340 19 1660 500 7100 10 1 3725041 395 -3.83 -2.78 12 0.01 -2769.00 -3813.00 16490 20240221 -35.72 7620 20241126 39.11 13640 -22.29 20250115 10030 5.68 20250206 16490 -35.72 20240221 7620 39.11 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
3 20250219 151200 57 100.00 KONEX N N N N N 10790 -310 5 -2.79 4084710 382 44.84 11500 11500 10600 12760 9440 11100 10692.96 0.00 0 0 11986 11542 11036 10592 10086 11290 10340 19 1660 500 7100 10 1 3725041 402 -3.90 -2.83 12 0.01 -2769.00 -3813.00 16490 20240221 -34.57 7620 20241126 41.60 13640 -20.89 20250115 10030 7.58 20250206 16490 -34.57 20240221 7620 41.60 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
4 20250219 141155 57 100.00 KONEX N N N N N 10850 -250 5 -2.25 3804370 356 41.78 11500 11500 10600 12760 9440 11100 10686.43 0.00 0 0 11986 11542 11036 10592 10086 11290 10340 19 1660 500 7100 10 1 3725041 404 -3.92 -2.85 12 0.01 -2769.00 -3813.00 16490 20240221 -34.20 7620 20241126 42.39 13640 -20.45 20250115 10030 8.18 20250206 16490 -34.20 20240221 7620 42.39 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
5 20250219 131156 57 100.00 KONEX N N N N N 10990 -110 5 -0.99 2891950 272 31.92 11500 11500 10600 12760 9440 11100 10632.17 0.00 0 0 11986 11542 11036 10592 10086 11290 10340 19 1660 500 7100 10 1 3725041 409 -3.97 -2.88 12 0.01 -2769.00 -3813.00 16490 20240221 -33.35 7620 20241126 44.23 13640 -19.43 20250115 10030 9.57 20250206 16490 -33.35 20240221 7620 44.23 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
6 20250219 121157 57 100.00 KONEX N N N N N 11400 300 2 2.70 641640 60 7.04 11500 11500 10620 12760 9440 11100 10694.00 0.00 0 0 11986 11542 11036 10592 10086 11290 10340 19 1660 500 7100 10 1 3725041 425 -4.12 -2.99 12 0.00 -2769.00 -3813.00 16490 20240221 -30.87 7620 20241126 49.61 13640 -16.42 20250115 10030 13.66 20250206 16490 -30.87 20240221 7620 49.61 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
7 20250219 111157 57 100.00 KONEX N N N N N 11420 320 2 2.88 45340 4 0.47 11500 11500 11000 12760 9440 11100 11335.00 0.00 0 0 11986 11542 11036 10592 10086 11290 10340 19 1660 500 7100 10 1 3725041 425 -4.12 -3.00 12 0.00 -2769.00 -3813.00 16490 20240221 -30.75 7620 20241126 49.87 13640 -16.28 20250115 10030 13.86 20250206 16490 -30.75 20240221 7620 49.87 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
8 20250219 101157 57 100.00 KONEX N N N N N 11420 320 2 2.88 45340 4 0.47 11500 11500 11000 12760 9440 11100 11335.00 0.00 0 0 11986 11542 11036 10592 10086 11290 10340 19 1660 500 7100 10 1 3725041 425 -4.12 -3.00 12 0.00 -2769.00 -3813.00 16490 20240221 -30.75 7620 20241126 49.87 13640 -16.28 20250115 10030 13.86 20250206 16490 -30.75 20240221 7620 49.87 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
9 20250219 091159 57 100.00 KONEX N N N N N 11500 400 2 3.60 11500 1 0.12 11500 11500 11500 12760 9440 11100 11500.00 0.00 0 0 11986 11542 11036 10592 10086 11290 10340 19 1660 500 7100 10 1 3725041 428 -4.15 -3.02 12 0.00 -2769.00 -3813.00 16490 20240221 -30.26 7620 20241126 50.92 13640 -15.69 20250115 10030 14.66 20250206 16490 -30.26 20240221 7620 50.92 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
10 20250218 161151 57 100.00 KONEX N N N N N 11100 -300 5 -2.63 9140840 852 56.16 11480 11480 10530 13110 9690 11400 10728.69 0.00 0 0 12153 11776 11103 10726 10053 11440 10390 19 1710 500 7290 10 1 3725041 413 -4.01 -2.91 12 0.02 -2769.00 -3813.00 16490 20240221 -32.69 7620 20241126 45.67 13640 -18.62 20250115 10030 10.67 20250206 16490 -32.69 20240221 7620 45.67 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
11 20250218 151153 57 100.00 KONEX N N N N N 10900 -500 5 -4.39 7180560 672 44.30 11480 11480 10530 13110 9690 11400 10685.36 0.00 0 0 12153 11776 11103 10726 10053 11440 10390 19 1710 500 7290 10 1 3725041 406 -3.94 -2.86 12 0.02 -2769.00 -3813.00 16490 20240221 -33.90 7620 20241126 43.04 13640 -20.09 20250115 10030 8.67 20250206 16490 -33.90 20240221 7620 43.04 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
12 20250218 141155 57 100.00 KONEX N N N N N 11100 -300 5 -2.63 3287310 310 20.44 11480 11480 10530 13110 9690 11400 10604.23 0.00 0 0 12153 11776 11103 10726 10053 11440 10390 19 1710 500 7290 10 1 3725041 413 -4.01 -2.91 12 0.01 -2769.00 -3813.00 16490 20240221 -32.69 7620 20241126 45.67 13640 -18.62 20250115 10030 10.67 20250206 16490 -32.69 20240221 7620 45.67 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N