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
388610/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
20250219,161236,57,100.00,KONEX,,,N,N,N,N, ,N,13930,190,2,1.38,1904020,138,16.59,14000,14000,13300,15800,11680,13740,13797.25,0.00,0,0,14340,14040,13620,13320,12900,14190,13470,22,2060,500,8240,10,1,4402509,613,61.37,5.70,12,0.00,227.00,2443.00,19690,20240814,-29.25,4750,20240215,193.26,16300,-14.54,20250203,12540,11.08,20250213,19690,-29.25,20240814,5000,178.60,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250219,151239,57,100.00,KONEX,,,N,N,N,N, ,N,13960,220,2,1.60,1876160,136,16.35,14000,14000,13300,15800,11680,13740,13795.29,0.00,0,0,14340,14040,13620,13320,12900,14190,13470,22,2060,500,8240,10,1,4402509,615,61.50,5.71,12,0.00,227.00,2443.00,19690,20240814,-29.10,4750,20240215,193.89,16300,-14.36,20250203,12540,11.32,20250213,19690,-29.10,20240814,5000,179.20,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250219,141235,57,100.00,KONEX,,,N,N,N,N, ,N,13960,220,2,1.60,480160,36,4.33,14000,14000,13300,15800,11680,13740,13337.78,0.00,0,0,14340,14040,13620,13320,12900,14190,13470,22,2060,500,8240,10,1,4402509,615,61.50,5.71,12,0.00,227.00,2443.00,19690,20240814,-29.10,4750,20240215,193.89,16300,-14.36,20250203,12540,11.32,20250213,19690,-29.10,20240814,5000,179.20,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250219,131236,57,100.00,KONEX,,,N,N,N,N, ,N,14000,260,2,1.89,14000,1,0.12,14000,14000,14000,15800,11680,13740,14000.00,0.00,0,0,14340,14040,13620,13320,12900,14190,13470,22,2060,500,8240,10,1,4402509,616,61.67,5.73,12,0.00,227.00,2443.00,19690,20240814,-28.90,4750,20240215,194.74,16300,-14.11,20250203,12540,11.64,20250213,19690,-28.90,20240814,5000,180.00,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250219,121236,57,100.00,KONEX,,,N,N,N,N, ,N,14000,260,2,1.89,14000,1,0.12,14000,14000,14000,15800,11680,13740,14000.00,0.00,0,0,14340,14040,13620,13320,12900,14190,13470,22,2060,500,8240,10,1,4402509,616,61.67,5.73,12,0.00,227.00,2443.00,19690,20240814,-28.90,4750,20240215,194.74,16300,-14.11,20250203,12540,11.64,20250213,19690,-28.90,20240814,5000,180.00,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250219,111236,57,100.00,KONEX,,,N,N,N,N, ,N,14000,260,2,1.89,14000,1,0.12,14000,14000,14000,15800,11680,13740,14000.00,0.00,0,0,14340,14040,13620,13320,12900,14190,13470,22,2060,500,8240,10,1,4402509,616,61.67,5.73,12,0.00,227.00,2443.00,19690,20240814,-28.90,4750,20240215,194.74,16300,-14.11,20250203,12540,11.64,20250213,19690,-28.90,20240814,5000,180.00,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250219,101236,57,100.00,KONEX,,,N,N,N,N, ,N,14000,260,2,1.89,14000,1,0.12,14000,14000,14000,15800,11680,13740,14000.00,0.00,0,0,14340,14040,13620,13320,12900,14190,13470,22,2060,500,8240,10,1,4402509,616,61.67,5.73,12,0.00,227.00,2443.00,19690,20240814,-28.90,4750,20240215,194.74,16300,-14.11,20250203,12540,11.64,20250213,19690,-28.90,20240814,5000,180.00,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250219,091238,57,100.00,KONEX,,,N,N,N,N, ,N,14000,260,2,1.89,14000,1,0.12,14000,14000,14000,15800,11680,13740,14000.00,0.00,0,0,14340,14040,13620,13320,12900,14190,13470,22,2060,500,8240,10,1,4402509,616,61.67,5.73,12,0.00,227.00,2443.00,19690,20240814,-28.90,4750,20240215,194.74,16300,-14.11,20250203,12540,11.64,20250213,19690,-28.90,20240814,5000,180.00,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250218,161231,57,100.00,KONEX,,,N,N,N,N, ,N,13740,-10,5,-0.07,11389020,832,17.89,13680,13920,13200,15810,11690,13750,13688.73,0.00,0,0,15063,14406,13723,13066,12383,14065,12725,22,2060,500,8250,10,1,4402509,605,60.53,5.62,12,0.02,227.00,2443.00,19690,20240814,-30.22,4750,20240215,189.26,16300,-15.71,20250203,12540,9.57,20250213,19690,-30.22,20240814,5000,174.80,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250218,151233,57,100.00,KONEX,,,N,N,N,N, ,N,13810,60,2,0.44,11375280,831,17.87,13680,13920,13200,15810,11690,13750,13688.66,0.00,0,0,15063,14406,13723,13066,12383,14065,12725,22,2060,500,8250,10,1,4402509,608,60.84,5.65,12,0.02,227.00,2443.00,19690,20240814,-29.86,4750,20240215,190.74,16300,-15.28,20250203,12540,10.13,20250213,19690,-29.86,20240814,5000,176.20,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250218,141234,57,100.00,KONEX,,,N,N,N,N, ,N,13810,60,2,0.44,11375280,831,17.87,13680,13920,13200,15810,11690,13750,13688.66,0.00,0,0,15063,14406,13723,13066,12383,14065,12725,22,2060,500,8250,10,1,4402509,608,60.84,5.65,12,0.02,227.00,2443.00,19690,20240814,-29.86,4750,20240215,190.74,16300,-15.28,20250203,12540,10.13,20250213,19690,-29.86,20240814,5000,176.20,20240227,0.00,N,388610,500,22 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 161236 57 100.00 KONEX N N N N N 13930 190 2 1.38 1904020 138 16.59 14000 14000 13300 15800 11680 13740 13797.25 0.00 0 0 14340 14040 13620 13320 12900 14190 13470 22 2060 500 8240 10 1 4402509 613 61.37 5.70 12 0.00 227.00 2443.00 19690 20240814 -29.25 4750 20240215 193.26 16300 -14.54 20250203 12540 11.08 20250213 19690 -29.25 20240814 5000 178.60 20240227 0.00 N 388610 500 22 억 0 N N 0 N 00 N
3 20250219 151239 57 100.00 KONEX N N N N N 13960 220 2 1.60 1876160 136 16.35 14000 14000 13300 15800 11680 13740 13795.29 0.00 0 0 14340 14040 13620 13320 12900 14190 13470 22 2060 500 8240 10 1 4402509 615 61.50 5.71 12 0.00 227.00 2443.00 19690 20240814 -29.10 4750 20240215 193.89 16300 -14.36 20250203 12540 11.32 20250213 19690 -29.10 20240814 5000 179.20 20240227 0.00 N 388610 500 22 억 0 N N 0 N 00 N
4 20250219 141235 57 100.00 KONEX N N N N N 13960 220 2 1.60 480160 36 4.33 14000 14000 13300 15800 11680 13740 13337.78 0.00 0 0 14340 14040 13620 13320 12900 14190 13470 22 2060 500 8240 10 1 4402509 615 61.50 5.71 12 0.00 227.00 2443.00 19690 20240814 -29.10 4750 20240215 193.89 16300 -14.36 20250203 12540 11.32 20250213 19690 -29.10 20240814 5000 179.20 20240227 0.00 N 388610 500 22 억 0 N N 0 N 00 N
5 20250219 131236 57 100.00 KONEX N N N N N 14000 260 2 1.89 14000 1 0.12 14000 14000 14000 15800 11680 13740 14000.00 0.00 0 0 14340 14040 13620 13320 12900 14190 13470 22 2060 500 8240 10 1 4402509 616 61.67 5.73 12 0.00 227.00 2443.00 19690 20240814 -28.90 4750 20240215 194.74 16300 -14.11 20250203 12540 11.64 20250213 19690 -28.90 20240814 5000 180.00 20240227 0.00 N 388610 500 22 억 0 N N 0 N 00 N
6 20250219 121236 57 100.00 KONEX N N N N N 14000 260 2 1.89 14000 1 0.12 14000 14000 14000 15800 11680 13740 14000.00 0.00 0 0 14340 14040 13620 13320 12900 14190 13470 22 2060 500 8240 10 1 4402509 616 61.67 5.73 12 0.00 227.00 2443.00 19690 20240814 -28.90 4750 20240215 194.74 16300 -14.11 20250203 12540 11.64 20250213 19690 -28.90 20240814 5000 180.00 20240227 0.00 N 388610 500 22 억 0 N N 0 N 00 N
7 20250219 111236 57 100.00 KONEX N N N N N 14000 260 2 1.89 14000 1 0.12 14000 14000 14000 15800 11680 13740 14000.00 0.00 0 0 14340 14040 13620 13320 12900 14190 13470 22 2060 500 8240 10 1 4402509 616 61.67 5.73 12 0.00 227.00 2443.00 19690 20240814 -28.90 4750 20240215 194.74 16300 -14.11 20250203 12540 11.64 20250213 19690 -28.90 20240814 5000 180.00 20240227 0.00 N 388610 500 22 억 0 N N 0 N 00 N
8 20250219 101236 57 100.00 KONEX N N N N N 14000 260 2 1.89 14000 1 0.12 14000 14000 14000 15800 11680 13740 14000.00 0.00 0 0 14340 14040 13620 13320 12900 14190 13470 22 2060 500 8240 10 1 4402509 616 61.67 5.73 12 0.00 227.00 2443.00 19690 20240814 -28.90 4750 20240215 194.74 16300 -14.11 20250203 12540 11.64 20250213 19690 -28.90 20240814 5000 180.00 20240227 0.00 N 388610 500 22 억 0 N N 0 N 00 N
9 20250219 091238 57 100.00 KONEX N N N N N 14000 260 2 1.89 14000 1 0.12 14000 14000 14000 15800 11680 13740 14000.00 0.00 0 0 14340 14040 13620 13320 12900 14190 13470 22 2060 500 8240 10 1 4402509 616 61.67 5.73 12 0.00 227.00 2443.00 19690 20240814 -28.90 4750 20240215 194.74 16300 -14.11 20250203 12540 11.64 20250213 19690 -28.90 20240814 5000 180.00 20240227 0.00 N 388610 500 22 억 0 N N 0 N 00 N
10 20250218 161231 57 100.00 KONEX N N N N N 13740 -10 5 -0.07 11389020 832 17.89 13680 13920 13200 15810 11690 13750 13688.73 0.00 0 0 15063 14406 13723 13066 12383 14065 12725 22 2060 500 8250 10 1 4402509 605 60.53 5.62 12 0.02 227.00 2443.00 19690 20240814 -30.22 4750 20240215 189.26 16300 -15.71 20250203 12540 9.57 20250213 19690 -30.22 20240814 5000 174.80 20240227 0.00 N 388610 500 22 억 0 N N 0 N 00 N
11 20250218 151233 57 100.00 KONEX N N N N N 13810 60 2 0.44 11375280 831 17.87 13680 13920 13200 15810 11690 13750 13688.66 0.00 0 0 15063 14406 13723 13066 12383 14065 12725 22 2060 500 8250 10 1 4402509 608 60.84 5.65 12 0.02 227.00 2443.00 19690 20240814 -29.86 4750 20240215 190.74 16300 -15.28 20250203 12540 10.13 20250213 19690 -29.86 20240814 5000 176.20 20240227 0.00 N 388610 500 22 억 0 N N 0 N 00 N
12 20250218 141234 57 100.00 KONEX N N N N N 13810 60 2 0.44 11375280 831 17.87 13680 13920 13200 15810 11690 13750 13688.66 0.00 0 0 15063 14406 13723 13066 12383 14065 12725 22 2060 500 8250 10 1 4402509 608 60.84 5.65 12 0.02 227.00 2443.00 19690 20240814 -29.86 4750 20240215 190.74 16300 -15.28 20250203 12540 10.13 20250213 19690 -29.86 20240814 5000 176.20 20240227 0.00 N 388610 500 22 억 0 N N 0 N 00 N