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
379390/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
20250219,161231,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8200,-200,5,-2.38,185000,23,0.00,8000,8200,8000,9660,7140,8400,8043.48,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,14,1260,500,5710,10,1,2841460,233,24.77,2.06,12,0.00,331.00,3986.00,10000,20240621,-18.00,8000,20250219,2.50,9600,-14.58,20250109,8000,2.50,20250219,10000,-18.00,20240621,8000,2.50,20250219,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250219,151234,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8200,-200,5,-2.38,152200,19,0.00,8000,8200,8000,9660,7140,8400,8010.53,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,14,1260,500,5710,10,1,2841460,233,24.77,2.06,12,0.00,331.00,3986.00,10000,20240621,-18.00,8000,20250219,2.50,9600,-14.58,20250109,8000,2.50,20250219,10000,-18.00,20240621,8000,2.50,20250219,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250219,141230,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8200,-200,5,-2.38,152200,19,0.00,8000,8200,8000,9660,7140,8400,8010.53,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,14,1260,500,5710,10,1,2841460,233,24.77,2.06,12,0.00,331.00,3986.00,10000,20240621,-18.00,8000,20250219,2.50,9600,-14.58,20250109,8000,2.50,20250219,10000,-18.00,20240621,8000,2.50,20250219,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250219,131231,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8200,-200,5,-2.38,152200,19,0.00,8000,8200,8000,9660,7140,8400,8010.53,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,14,1260,500,5710,10,1,2841460,233,24.77,2.06,12,0.00,331.00,3986.00,10000,20240621,-18.00,8000,20250219,2.50,9600,-14.58,20250109,8000,2.50,20250219,10000,-18.00,20240621,8000,2.50,20250219,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250219,121231,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8000,-400,5,-4.76,144000,18,0.00,8000,8000,8000,9660,7140,8400,8000.00,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,14,1260,500,5710,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,8000,20250219,0.00,9600,-16.67,20250109,8000,0.00,20250219,10000,-20.00,20240621,8000,0.00,20250219,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250219,111232,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,14,1260,500,5710,10,1,2841460,239,25.38,2.11,12,0.00,331.00,3986.00,10000,20240621,-16.00,8190,20240527,2.56,9600,-12.50,20250109,8200,2.44,20250213,10000,-16.00,20240621,8190,2.56,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250219,101232,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,14,1260,500,5710,10,1,2841460,239,25.38,2.11,12,0.00,331.00,3986.00,10000,20240621,-16.00,8190,20240527,2.56,9600,-12.50,20250109,8200,2.44,20250213,10000,-16.00,20240621,8190,2.56,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250219,091234,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,14,1260,500,5710,10,1,2841460,239,25.38,2.11,12,0.00,331.00,3986.00,10000,20240621,-16.00,8190,20240527,2.56,9600,-12.50,20250109,8200,2.44,20250213,10000,-16.00,20240621,8190,2.56,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250218,161226,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,14,1260,500,5710,10,1,2841460,239,25.38,2.11,12,0.00,331.00,3986.00,10000,20240621,-16.00,8190,20240527,2.56,9600,-12.50,20250109,8200,2.44,20250213,10000,-16.00,20240621,8190,2.56,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250218,151228,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,14,1260,500,5710,10,1,2841460,239,25.38,2.11,12,0.00,331.00,3986.00,10000,20240621,-16.00,8190,20240527,2.56,9600,-12.50,20250109,8200,2.44,20250213,10000,-16.00,20240621,8190,2.56,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250218,141230,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,14,1260,500,5710,10,1,2841460,239,25.38,2.11,12,0.00,331.00,3986.00,10000,20240621,-16.00,8190,20240527,2.56,9600,-12.50,20250109,8200,2.44,20250213,10000,-16.00,20240621,8190,2.56,20240527,0.00,N,379390,500,14 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 161231 57 100.00 KONEX 신저가 N N N N N 8200 -200 5 -2.38 185000 23 0.00 8000 8200 8000 9660 7140 8400 8043.48 0.00 0 0 8400 8400 8400 8400 8400 8400 8400 14 1260 500 5710 10 1 2841460 233 24.77 2.06 12 0.00 331.00 3986.00 10000 20240621 -18.00 8000 20250219 2.50 9600 -14.58 20250109 8000 2.50 20250219 10000 -18.00 20240621 8000 2.50 20250219 0.00 N 379390 500 14 억 0 N N 0 N 00 N
3 20250219 151234 57 100.00 KONEX 신저가 N N N N N 8200 -200 5 -2.38 152200 19 0.00 8000 8200 8000 9660 7140 8400 8010.53 0.00 0 0 8400 8400 8400 8400 8400 8400 8400 14 1260 500 5710 10 1 2841460 233 24.77 2.06 12 0.00 331.00 3986.00 10000 20240621 -18.00 8000 20250219 2.50 9600 -14.58 20250109 8000 2.50 20250219 10000 -18.00 20240621 8000 2.50 20250219 0.00 N 379390 500 14 억 0 N N 0 N 00 N
4 20250219 141230 57 100.00 KONEX 신저가 N N N N N 8200 -200 5 -2.38 152200 19 0.00 8000 8200 8000 9660 7140 8400 8010.53 0.00 0 0 8400 8400 8400 8400 8400 8400 8400 14 1260 500 5710 10 1 2841460 233 24.77 2.06 12 0.00 331.00 3986.00 10000 20240621 -18.00 8000 20250219 2.50 9600 -14.58 20250109 8000 2.50 20250219 10000 -18.00 20240621 8000 2.50 20250219 0.00 N 379390 500 14 억 0 N N 0 N 00 N
5 20250219 131231 57 100.00 KONEX 신저가 N N N N N 8200 -200 5 -2.38 152200 19 0.00 8000 8200 8000 9660 7140 8400 8010.53 0.00 0 0 8400 8400 8400 8400 8400 8400 8400 14 1260 500 5710 10 1 2841460 233 24.77 2.06 12 0.00 331.00 3986.00 10000 20240621 -18.00 8000 20250219 2.50 9600 -14.58 20250109 8000 2.50 20250219 10000 -18.00 20240621 8000 2.50 20250219 0.00 N 379390 500 14 억 0 N N 0 N 00 N
6 20250219 121231 57 100.00 KONEX 신저가 N N N N N 8000 -400 5 -4.76 144000 18 0.00 8000 8000 8000 9660 7140 8400 8000.00 0.00 0 0 8400 8400 8400 8400 8400 8400 8400 14 1260 500 5710 10 1 2841460 227 24.17 2.01 12 0.00 331.00 3986.00 10000 20240621 -20.00 8000 20250219 0.00 9600 -16.67 20250109 8000 0.00 20250219 10000 -20.00 20240621 8000 0.00 20250219 0.00 N 379390 500 14 억 0 N N 0 N 00 N
7 20250219 111232 57 100.00 KONEX N N N N N 8400 0 3 0.00 0 0 0.00 0 0 0 9660 7140 8400 0.00 0.00 0 0 8400 8400 8400 8400 8400 8400 8400 14 1260 500 5710 10 1 2841460 239 25.38 2.11 12 0.00 331.00 3986.00 10000 20240621 -16.00 8190 20240527 2.56 9600 -12.50 20250109 8200 2.44 20250213 10000 -16.00 20240621 8190 2.56 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
8 20250219 101232 57 100.00 KONEX N N N N N 8400 0 3 0.00 0 0 0.00 0 0 0 9660 7140 8400 0.00 0.00 0 0 8400 8400 8400 8400 8400 8400 8400 14 1260 500 5710 10 1 2841460 239 25.38 2.11 12 0.00 331.00 3986.00 10000 20240621 -16.00 8190 20240527 2.56 9600 -12.50 20250109 8200 2.44 20250213 10000 -16.00 20240621 8190 2.56 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
9 20250219 091234 57 100.00 KONEX N N N N N 8400 0 3 0.00 0 0 0.00 0 0 0 9660 7140 8400 0.00 0.00 0 0 8400 8400 8400 8400 8400 8400 8400 14 1260 500 5710 10 1 2841460 239 25.38 2.11 12 0.00 331.00 3986.00 10000 20240621 -16.00 8190 20240527 2.56 9600 -12.50 20250109 8200 2.44 20250213 10000 -16.00 20240621 8190 2.56 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
10 20250218 161226 57 100.00 KONEX N N N N N 8400 0 3 0.00 0 0 0.00 0 0 0 9660 7140 8400 0.00 0.00 0 0 8400 8400 8400 8400 8400 8400 8400 14 1260 500 5710 10 1 2841460 239 25.38 2.11 12 0.00 331.00 3986.00 10000 20240621 -16.00 8190 20240527 2.56 9600 -12.50 20250109 8200 2.44 20250213 10000 -16.00 20240621 8190 2.56 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
11 20250218 151228 57 100.00 KONEX N N N N N 8400 0 3 0.00 0 0 0.00 0 0 0 9660 7140 8400 0.00 0.00 0 0 8400 8400 8400 8400 8400 8400 8400 14 1260 500 5710 10 1 2841460 239 25.38 2.11 12 0.00 331.00 3986.00 10000 20240621 -16.00 8190 20240527 2.56 9600 -12.50 20250109 8200 2.44 20250213 10000 -16.00 20240621 8190 2.56 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
12 20250218 141230 57 100.00 KONEX N N N N N 8400 0 3 0.00 0 0 0.00 0 0 0 9660 7140 8400 0.00 0.00 0 0 8400 8400 8400 8400 8400 8400 8400 14 1260 500 5710 10 1 2841460 239 25.38 2.11 12 0.00 331.00 3986.00 10000 20240621 -16.00 8190 20240527 2.56 9600 -12.50 20250109 8200 2.44 20250213 10000 -16.00 20240621 8190 2.56 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N