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
402420/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
20250219,161244,57,100.00,KONEX,,,N,N,N,N, ,N,6390,210,2,3.40,272170,43,71.67,6200,6600,6200,7100,5260,6180,6329.53,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,11,920,500,3700,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.37,5760,20250214,10.94,11000,-41.91,20250114,5760,10.94,20250214,14990,-57.37,20240315,5760,10.94,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250219,151247,57,100.00,KONEX,,,N,N,N,N, ,N,6200,20,2,0.32,253000,40,66.67,6200,6600,6200,7100,5260,6180,6325.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,11,920,500,3700,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250219,141243,57,100.00,KONEX,,,N,N,N,N, ,N,6200,20,2,0.32,253000,40,66.67,6200,6600,6200,7100,5260,6180,6325.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,11,920,500,3700,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250219,131244,57,100.00,KONEX,,,N,N,N,N, ,N,6200,20,2,0.32,253000,40,66.67,6200,6600,6200,7100,5260,6180,6325.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,11,920,500,3700,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250219,121244,57,100.00,KONEX,,,N,N,N,N, ,N,6200,20,2,0.32,253000,40,66.67,6200,6600,6200,7100,5260,6180,6325.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,11,920,500,3700,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250219,111245,57,100.00,KONEX,,,N,N,N,N, ,N,6200,20,2,0.32,253000,40,66.67,6200,6600,6200,7100,5260,6180,6325.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,11,920,500,3700,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250219,101245,57,100.00,KONEX,,,N,N,N,N, ,N,6200,20,2,0.32,253000,40,66.67,6200,6600,6200,7100,5260,6180,6325.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,11,920,500,3700,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250219,091247,57,100.00,KONEX,,,N,N,N,N, ,N,6600,420,2,6.80,159000,25,41.67,6200,6600,6200,7100,5260,6180,6360.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,11,920,500,3700,10,1,2226540,147,-5.84,-1.80,12,0.00,-1130.00,-3666.00,14990,20240315,-55.97,5760,20250214,14.58,11000,-40.00,20250114,5760,14.58,20250214,14990,-55.97,20240315,5760,14.58,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250218,161239,57,100.00,KONEX,,,N,N,N,N, ,N,6180,0,3,0.00,370800,60,48.78,6180,6180,6180,7100,5260,6180,6180.00,0.00,0,0,6433,6306,6053,5926,5673,6370,5990,11,920,500,3700,10,1,2226540,138,-5.47,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.77,5760,20250214,7.29,11000,-43.82,20250114,5760,7.29,20250214,14990,-58.77,20240315,5760,7.29,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250218,151241,57,100.00,KONEX,,,N,N,N,N, ,N,6180,0,3,0.00,0,0,0.00,0,0,0,7100,5260,6180,0.00,0.00,0,0,6433,6306,6053,5926,5673,6370,5990,11,920,500,3700,10,1,2226540,138,-5.47,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.77,5760,20250214,7.29,11000,-43.82,20250114,5760,7.29,20250214,14990,-58.77,20240315,5760,7.29,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250218,141243,57,100.00,KONEX,,,N,N,N,N, ,N,6180,0,3,0.00,0,0,0.00,0,0,0,7100,5260,6180,0.00,0.00,0,0,6433,6306,6053,5926,5673,6370,5990,11,920,500,3700,10,1,2226540,138,-5.47,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.77,5760,20250214,7.29,11000,-43.82,20250114,5760,7.29,20250214,14990,-58.77,20240315,5760,7.29,20250214,0.00,N,402420,500,11 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 161244 57 100.00 KONEX N N N N N 6390 210 2 3.40 272170 43 71.67 6200 6600 6200 7100 5260 6180 6329.53 0.00 0 0 6180 6180 6180 6180 6180 6180 6180 11 920 500 3700 10 1 2226540 142 -5.65 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.37 5760 20250214 10.94 11000 -41.91 20250114 5760 10.94 20250214 14990 -57.37 20240315 5760 10.94 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
3 20250219 151247 57 100.00 KONEX N N N N N 6200 20 2 0.32 253000 40 66.67 6200 6600 6200 7100 5260 6180 6325.00 0.00 0 0 6180 6180 6180 6180 6180 6180 6180 11 920 500 3700 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
4 20250219 141243 57 100.00 KONEX N N N N N 6200 20 2 0.32 253000 40 66.67 6200 6600 6200 7100 5260 6180 6325.00 0.00 0 0 6180 6180 6180 6180 6180 6180 6180 11 920 500 3700 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
5 20250219 131244 57 100.00 KONEX N N N N N 6200 20 2 0.32 253000 40 66.67 6200 6600 6200 7100 5260 6180 6325.00 0.00 0 0 6180 6180 6180 6180 6180 6180 6180 11 920 500 3700 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
6 20250219 121244 57 100.00 KONEX N N N N N 6200 20 2 0.32 253000 40 66.67 6200 6600 6200 7100 5260 6180 6325.00 0.00 0 0 6180 6180 6180 6180 6180 6180 6180 11 920 500 3700 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
7 20250219 111245 57 100.00 KONEX N N N N N 6200 20 2 0.32 253000 40 66.67 6200 6600 6200 7100 5260 6180 6325.00 0.00 0 0 6180 6180 6180 6180 6180 6180 6180 11 920 500 3700 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
8 20250219 101245 57 100.00 KONEX N N N N N 6200 20 2 0.32 253000 40 66.67 6200 6600 6200 7100 5260 6180 6325.00 0.00 0 0 6180 6180 6180 6180 6180 6180 6180 11 920 500 3700 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
9 20250219 091247 57 100.00 KONEX N N N N N 6600 420 2 6.80 159000 25 41.67 6200 6600 6200 7100 5260 6180 6360.00 0.00 0 0 6180 6180 6180 6180 6180 6180 6180 11 920 500 3700 10 1 2226540 147 -5.84 -1.80 12 0.00 -1130.00 -3666.00 14990 20240315 -55.97 5760 20250214 14.58 11000 -40.00 20250114 5760 14.58 20250214 14990 -55.97 20240315 5760 14.58 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
10 20250218 161239 57 100.00 KONEX N N N N N 6180 0 3 0.00 370800 60 48.78 6180 6180 6180 7100 5260 6180 6180.00 0.00 0 0 6433 6306 6053 5926 5673 6370 5990 11 920 500 3700 10 1 2226540 138 -5.47 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.77 5760 20250214 7.29 11000 -43.82 20250114 5760 7.29 20250214 14990 -58.77 20240315 5760 7.29 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
11 20250218 151241 57 100.00 KONEX N N N N N 6180 0 3 0.00 0 0 0.00 0 0 0 7100 5260 6180 0.00 0.00 0 0 6433 6306 6053 5926 5673 6370 5990 11 920 500 3700 10 1 2226540 138 -5.47 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.77 5760 20250214 7.29 11000 -43.82 20250114 5760 7.29 20250214 14990 -58.77 20240315 5760 7.29 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
12 20250218 141243 57 100.00 KONEX N N N N N 6180 0 3 0.00 0 0 0.00 0 0 0 7100 5260 6180 0.00 0.00 0 0 6433 6306 6053 5926 5673 6370 5990 11 920 500 3700 10 1 2226540 138 -5.47 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.77 5760 20250214 7.29 11000 -43.82 20250114 5760 7.29 20250214 14990 -58.77 20240315 5760 7.29 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N