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
343090/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
20250219,161200,57,100.00,KONEX,,,N,N,N,N, ,N,2205,-20,5,-0.90,15064450,6866,35.20,2240,2240,2125,2555,1895,2225,2194.06,0.00,0,0,2411,2317,2226,2132,2041,2272,2087,89,330,500,1420,5,1,17841811,393,-10.76,22.27,12,0.04,-205.00,99.00,6600,20240404,-66.59,1611,20241111,36.87,2520,-12.50,20250115,1906,15.69,20250102,6600,-66.59,20240404,1611,36.87,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250219,151204,57,100.00,KONEX,,,N,N,N,N, ,N,2195,-30,5,-1.35,13852945,6315,32.38,2240,2240,2125,2555,1895,2225,2193.66,0.00,0,0,2411,2317,2226,2132,2041,2272,2087,89,330,500,1420,5,1,17841811,392,-10.71,22.17,12,0.04,-205.00,99.00,6600,20240404,-66.74,1611,20241111,36.25,2520,-12.90,20250115,1906,15.16,20250102,6600,-66.74,20240404,1611,36.25,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250219,141159,57,100.00,KONEX,,,N,N,N,N, ,N,2215,-10,5,-0.45,13636415,6215,31.86,2240,2240,2125,2555,1895,2225,2194.11,0.00,0,0,2411,2317,2226,2132,2041,2272,2087,89,330,500,1420,5,1,17841811,395,-10.80,22.37,12,0.03,-205.00,99.00,6600,20240404,-66.44,1611,20241111,37.49,2520,-12.10,20250115,1906,16.21,20250102,6600,-66.44,20240404,1611,37.49,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250219,131200,57,100.00,KONEX,,,N,N,N,N, ,N,2225,0,3,0.00,11418620,5192,26.62,2240,2240,2125,2555,1895,2225,2199.27,0.00,0,0,2411,2317,2226,2132,2041,2272,2087,89,330,500,1420,5,1,17841811,397,-10.85,22.47,12,0.03,-205.00,99.00,6600,20240404,-66.29,1611,20241111,38.11,2520,-11.71,20250115,1906,16.74,20250102,6600,-66.29,20240404,1611,38.11,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250219,121201,57,100.00,KONEX,,,N,N,N,N, ,N,2220,-5,5,-0.22,2591845,1195,6.13,2240,2240,2125,2555,1895,2225,2168.91,0.00,0,0,2411,2317,2226,2132,2041,2272,2087,89,330,500,1420,5,1,17841811,396,-10.83,22.42,12,0.01,-205.00,99.00,6600,20240404,-66.36,1611,20241111,37.80,2520,-11.90,20250115,1906,16.47,20250102,6600,-66.36,20240404,1611,37.80,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250219,111201,57,100.00,KONEX,,,N,N,N,N, ,N,2220,-5,5,-0.22,1752175,813,4.17,2240,2240,2125,2555,1895,2225,2155.20,0.00,0,0,2411,2317,2226,2132,2041,2272,2087,89,330,500,1420,5,1,17841811,396,-10.83,22.42,12,0.00,-205.00,99.00,6600,20240404,-66.36,1611,20241111,37.80,2520,-11.90,20250115,1906,16.47,20250102,6600,-66.36,20240404,1611,37.80,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250219,101201,57,100.00,KONEX,,,N,N,N,N, ,N,2225,0,3,0.00,1736635,806,4.13,2240,2240,2125,2555,1895,2225,2154.63,0.00,0,0,2411,2317,2226,2132,2041,2272,2087,89,330,500,1420,5,1,17841811,397,-10.85,22.47,12,0.00,-205.00,99.00,6600,20240404,-66.29,1611,20241111,38.11,2520,-11.71,20250115,1906,16.74,20250102,6600,-66.29,20240404,1611,38.11,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250219,091203,57,100.00,KONEX,,,N,N,N,N, ,N,2235,10,2,0.45,429475,202,1.04,2240,2240,2125,2555,1895,2225,2126.11,0.00,0,0,2411,2317,2226,2132,2041,2272,2087,89,330,500,1420,5,1,17841811,399,-10.90,22.58,12,0.00,-205.00,99.00,6600,20240404,-66.14,1611,20241111,38.73,2520,-11.31,20250115,1906,17.26,20250102,6600,-66.14,20240404,1611,38.73,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250218,161155,57,100.00,KONEX,,,N,N,N,N, ,N,2225,-50,5,-2.20,42691470,19505,349.61,2300,2320,2135,2615,1935,2275,2188.74,0.00,0,0,2391,2332,2216,2157,2041,2362,2187,89,340,500,1450,5,1,17841811,397,-10.85,22.47,12,0.11,-205.00,99.00,6600,20240404,-66.29,1611,20241111,38.11,2520,-11.71,20250115,1906,16.74,20250102,6600,-66.29,20240404,1611,38.11,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250218,151157,57,100.00,KONEX,,,N,N,N,N, ,N,2205,-70,5,-3.08,39346125,17983,322.33,2300,2320,2135,2615,1935,2275,2187.96,0.00,0,0,2391,2332,2216,2157,2041,2362,2187,89,340,500,1450,5,1,17841811,393,-10.76,22.27,12,0.10,-205.00,99.00,6600,20240404,-66.59,1611,20241111,36.87,2520,-12.50,20250115,1906,15.69,20250102,6600,-66.59,20240404,1611,36.87,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250218,141159,57,100.00,KONEX,,,N,N,N,N, ,N,2230,-45,5,-1.98,22875050,10368,185.84,2300,2320,2150,2615,1935,2275,2206.31,0.00,0,0,2391,2332,2216,2157,2041,2362,2187,89,340,500,1450,5,1,17841811,398,-10.88,22.53,12,0.06,-205.00,99.00,6600,20240404,-66.21,1611,20241111,38.42,2520,-11.51,20250115,1906,17.00,20250102,6600,-66.21,20240404,1611,38.42,20241111,0.00,N,343090,500,89 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 161200 57 100.00 KONEX N N N N N 2205 -20 5 -0.90 15064450 6866 35.20 2240 2240 2125 2555 1895 2225 2194.06 0.00 0 0 2411 2317 2226 2132 2041 2272 2087 89 330 500 1420 5 1 17841811 393 -10.76 22.27 12 0.04 -205.00 99.00 6600 20240404 -66.59 1611 20241111 36.87 2520 -12.50 20250115 1906 15.69 20250102 6600 -66.59 20240404 1611 36.87 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
3 20250219 151204 57 100.00 KONEX N N N N N 2195 -30 5 -1.35 13852945 6315 32.38 2240 2240 2125 2555 1895 2225 2193.66 0.00 0 0 2411 2317 2226 2132 2041 2272 2087 89 330 500 1420 5 1 17841811 392 -10.71 22.17 12 0.04 -205.00 99.00 6600 20240404 -66.74 1611 20241111 36.25 2520 -12.90 20250115 1906 15.16 20250102 6600 -66.74 20240404 1611 36.25 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
4 20250219 141159 57 100.00 KONEX N N N N N 2215 -10 5 -0.45 13636415 6215 31.86 2240 2240 2125 2555 1895 2225 2194.11 0.00 0 0 2411 2317 2226 2132 2041 2272 2087 89 330 500 1420 5 1 17841811 395 -10.80 22.37 12 0.03 -205.00 99.00 6600 20240404 -66.44 1611 20241111 37.49 2520 -12.10 20250115 1906 16.21 20250102 6600 -66.44 20240404 1611 37.49 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
5 20250219 131200 57 100.00 KONEX N N N N N 2225 0 3 0.00 11418620 5192 26.62 2240 2240 2125 2555 1895 2225 2199.27 0.00 0 0 2411 2317 2226 2132 2041 2272 2087 89 330 500 1420 5 1 17841811 397 -10.85 22.47 12 0.03 -205.00 99.00 6600 20240404 -66.29 1611 20241111 38.11 2520 -11.71 20250115 1906 16.74 20250102 6600 -66.29 20240404 1611 38.11 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
6 20250219 121201 57 100.00 KONEX N N N N N 2220 -5 5 -0.22 2591845 1195 6.13 2240 2240 2125 2555 1895 2225 2168.91 0.00 0 0 2411 2317 2226 2132 2041 2272 2087 89 330 500 1420 5 1 17841811 396 -10.83 22.42 12 0.01 -205.00 99.00 6600 20240404 -66.36 1611 20241111 37.80 2520 -11.90 20250115 1906 16.47 20250102 6600 -66.36 20240404 1611 37.80 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
7 20250219 111201 57 100.00 KONEX N N N N N 2220 -5 5 -0.22 1752175 813 4.17 2240 2240 2125 2555 1895 2225 2155.20 0.00 0 0 2411 2317 2226 2132 2041 2272 2087 89 330 500 1420 5 1 17841811 396 -10.83 22.42 12 0.00 -205.00 99.00 6600 20240404 -66.36 1611 20241111 37.80 2520 -11.90 20250115 1906 16.47 20250102 6600 -66.36 20240404 1611 37.80 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
8 20250219 101201 57 100.00 KONEX N N N N N 2225 0 3 0.00 1736635 806 4.13 2240 2240 2125 2555 1895 2225 2154.63 0.00 0 0 2411 2317 2226 2132 2041 2272 2087 89 330 500 1420 5 1 17841811 397 -10.85 22.47 12 0.00 -205.00 99.00 6600 20240404 -66.29 1611 20241111 38.11 2520 -11.71 20250115 1906 16.74 20250102 6600 -66.29 20240404 1611 38.11 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
9 20250219 091203 57 100.00 KONEX N N N N N 2235 10 2 0.45 429475 202 1.04 2240 2240 2125 2555 1895 2225 2126.11 0.00 0 0 2411 2317 2226 2132 2041 2272 2087 89 330 500 1420 5 1 17841811 399 -10.90 22.58 12 0.00 -205.00 99.00 6600 20240404 -66.14 1611 20241111 38.73 2520 -11.31 20250115 1906 17.26 20250102 6600 -66.14 20240404 1611 38.73 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
10 20250218 161155 57 100.00 KONEX N N N N N 2225 -50 5 -2.20 42691470 19505 349.61 2300 2320 2135 2615 1935 2275 2188.74 0.00 0 0 2391 2332 2216 2157 2041 2362 2187 89 340 500 1450 5 1 17841811 397 -10.85 22.47 12 0.11 -205.00 99.00 6600 20240404 -66.29 1611 20241111 38.11 2520 -11.71 20250115 1906 16.74 20250102 6600 -66.29 20240404 1611 38.11 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
11 20250218 151157 57 100.00 KONEX N N N N N 2205 -70 5 -3.08 39346125 17983 322.33 2300 2320 2135 2615 1935 2275 2187.96 0.00 0 0 2391 2332 2216 2157 2041 2362 2187 89 340 500 1450 5 1 17841811 393 -10.76 22.27 12 0.10 -205.00 99.00 6600 20240404 -66.59 1611 20241111 36.87 2520 -12.50 20250115 1906 15.69 20250102 6600 -66.59 20240404 1611 36.87 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
12 20250218 141159 57 100.00 KONEX N N N N N 2230 -45 5 -1.98 22875050 10368 185.84 2300 2320 2150 2615 1935 2275 2206.31 0.00 0 0 2391 2332 2216 2157 2041 2362 2187 89 340 500 1450 5 1 17841811 398 -10.88 22.53 12 0.06 -205.00 99.00 6600 20240404 -66.21 1611 20241111 38.42 2520 -11.51 20250115 1906 17.00 20250102 6600 -66.21 20240404 1611 38.42 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N