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
413300/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
20250219,161249,57,100.00,KONEX,,,N,N,N,N, ,N,848,-149,4,-14.94,580444,683,98.41,1079,1145,848,1146,848,997,849.84,0.00,0,0,1183,1089,967,873,751,1029,813,7,149,500,590,1,1,1351515,11,-1.71,1.01,12,0.05,-495.00,842.00,3540,20240214,-76.05,450,20241220,88.44,1254,-32.38,20250212,648,30.86,20250102,3400,-75.06,20240326,450,88.44,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250219,151252,57,100.00,KONEX,,,N,N,N,N, ,N,900,-97,5,-9.73,410644,483,69.60,1079,1145,848,1146,848,997,850.19,0.00,0,0,1183,1089,967,873,751,1029,813,7,149,500,590,1,1,1351515,12,-1.82,1.07,12,0.04,-495.00,842.00,3540,20240214,-74.58,450,20241220,100.00,1254,-28.23,20250212,648,38.89,20250102,3400,-73.53,20240326,450,100.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250219,141248,57,100.00,KONEX,,,N,N,N,N, ,N,900,-97,5,-9.73,410644,483,69.60,1079,1145,848,1146,848,997,850.19,0.00,0,0,1183,1089,967,873,751,1029,813,7,149,500,590,1,1,1351515,12,-1.82,1.07,12,0.04,-495.00,842.00,3540,20240214,-74.58,450,20241220,100.00,1254,-28.23,20250212,648,38.89,20250102,3400,-73.53,20240326,450,100.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250219,131248,57,100.00,KONEX,,,N,N,N,N, ,N,900,-97,5,-9.73,410644,483,69.60,1079,1145,848,1146,848,997,850.19,0.00,0,0,1183,1089,967,873,751,1029,813,7,149,500,590,1,1,1351515,12,-1.82,1.07,12,0.04,-495.00,842.00,3540,20240214,-74.58,450,20241220,100.00,1254,-28.23,20250212,648,38.89,20250102,3400,-73.53,20240326,450,100.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250219,121249,57,100.00,KONEX,,,N,N,N,N, ,N,900,-97,5,-9.73,410644,483,69.60,1079,1145,848,1146,848,997,850.19,0.00,0,0,1183,1089,967,873,751,1029,813,7,149,500,590,1,1,1351515,12,-1.82,1.07,12,0.04,-495.00,842.00,3540,20240214,-74.58,450,20241220,100.00,1254,-28.23,20250212,648,38.89,20250102,3400,-73.53,20240326,450,100.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250219,111249,57,100.00,KONEX,,,N,N,N,N, ,N,900,-97,5,-9.73,410644,483,69.60,1079,1145,848,1146,848,997,850.19,0.00,0,0,1183,1089,967,873,751,1029,813,7,149,500,590,1,1,1351515,12,-1.82,1.07,12,0.04,-495.00,842.00,3540,20240214,-74.58,450,20241220,100.00,1254,-28.23,20250212,648,38.89,20250102,3400,-73.53,20240326,450,100.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250219,101249,57,100.00,KONEX,,,N,N,N,N, ,N,900,-97,5,-9.73,410644,483,69.60,1079,1145,848,1146,848,997,850.19,0.00,0,0,1183,1089,967,873,751,1029,813,7,149,500,590,1,1,1351515,12,-1.82,1.07,12,0.04,-495.00,842.00,3540,20240214,-74.58,450,20241220,100.00,1254,-28.23,20250212,648,38.89,20250102,3400,-73.53,20240326,450,100.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250219,091252,57,100.00,KONEX,,,N,N,N,N, ,N,1145,148,2,14.84,3304,3,0.43,1079,1145,1079,1146,848,997,1101.33,0.00,0,0,1183,1089,967,873,751,1029,813,7,149,500,590,1,1,1351515,15,-2.31,1.36,12,0.00,-495.00,842.00,3540,20240214,-67.66,450,20241220,154.44,1254,-8.69,20250212,648,76.70,20250102,3400,-66.32,20240326,450,154.44,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250218,161244,57,100.00,KONEX,,,N,N,N,N, ,N,997,3,2,0.30,590551,694,60.93,1061,1061,845,1143,845,994,850.94,0.00,0,0,1267,1130,977,840,687,1054,764,7,149,500,590,1,1,1351515,13,-2.01,1.18,12,0.05,-495.00,842.00,3540,20240214,-71.84,450,20241220,121.56,1254,-20.49,20250212,648,53.86,20250102,3400,-70.68,20240326,450,121.56,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250218,151246,57,100.00,KONEX,,,N,N,N,N, ,N,997,3,2,0.30,590551,694,60.93,1061,1061,845,1143,845,994,850.94,0.00,0,0,1267,1130,977,840,687,1054,764,7,149,500,590,1,1,1351515,13,-2.01,1.18,12,0.05,-495.00,842.00,3540,20240214,-71.84,450,20241220,121.56,1254,-20.49,20250212,648,53.86,20250102,3400,-70.68,20240326,450,121.56,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250218,141248,57,100.00,KONEX,,,N,N,N,N, ,N,999,5,2,0.50,588566,692,60.76,1061,1061,845,1143,845,994,850.53,0.00,0,0,1267,1130,977,840,687,1054,764,7,149,500,590,1,1,1351515,14,-2.02,1.19,12,0.05,-495.00,842.00,3540,20240214,-71.78,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 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 161249 57 100.00 KONEX N N N N N 848 -149 4 -14.94 580444 683 98.41 1079 1145 848 1146 848 997 849.84 0.00 0 0 1183 1089 967 873 751 1029 813 7 149 500 590 1 1 1351515 11 -1.71 1.01 12 0.05 -495.00 842.00 3540 20240214 -76.05 450 20241220 88.44 1254 -32.38 20250212 648 30.86 20250102 3400 -75.06 20240326 450 88.44 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
3 20250219 151252 57 100.00 KONEX N N N N N 900 -97 5 -9.73 410644 483 69.60 1079 1145 848 1146 848 997 850.19 0.00 0 0 1183 1089 967 873 751 1029 813 7 149 500 590 1 1 1351515 12 -1.82 1.07 12 0.04 -495.00 842.00 3540 20240214 -74.58 450 20241220 100.00 1254 -28.23 20250212 648 38.89 20250102 3400 -73.53 20240326 450 100.00 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
4 20250219 141248 57 100.00 KONEX N N N N N 900 -97 5 -9.73 410644 483 69.60 1079 1145 848 1146 848 997 850.19 0.00 0 0 1183 1089 967 873 751 1029 813 7 149 500 590 1 1 1351515 12 -1.82 1.07 12 0.04 -495.00 842.00 3540 20240214 -74.58 450 20241220 100.00 1254 -28.23 20250212 648 38.89 20250102 3400 -73.53 20240326 450 100.00 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
5 20250219 131248 57 100.00 KONEX N N N N N 900 -97 5 -9.73 410644 483 69.60 1079 1145 848 1146 848 997 850.19 0.00 0 0 1183 1089 967 873 751 1029 813 7 149 500 590 1 1 1351515 12 -1.82 1.07 12 0.04 -495.00 842.00 3540 20240214 -74.58 450 20241220 100.00 1254 -28.23 20250212 648 38.89 20250102 3400 -73.53 20240326 450 100.00 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
6 20250219 121249 57 100.00 KONEX N N N N N 900 -97 5 -9.73 410644 483 69.60 1079 1145 848 1146 848 997 850.19 0.00 0 0 1183 1089 967 873 751 1029 813 7 149 500 590 1 1 1351515 12 -1.82 1.07 12 0.04 -495.00 842.00 3540 20240214 -74.58 450 20241220 100.00 1254 -28.23 20250212 648 38.89 20250102 3400 -73.53 20240326 450 100.00 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
7 20250219 111249 57 100.00 KONEX N N N N N 900 -97 5 -9.73 410644 483 69.60 1079 1145 848 1146 848 997 850.19 0.00 0 0 1183 1089 967 873 751 1029 813 7 149 500 590 1 1 1351515 12 -1.82 1.07 12 0.04 -495.00 842.00 3540 20240214 -74.58 450 20241220 100.00 1254 -28.23 20250212 648 38.89 20250102 3400 -73.53 20240326 450 100.00 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
8 20250219 101249 57 100.00 KONEX N N N N N 900 -97 5 -9.73 410644 483 69.60 1079 1145 848 1146 848 997 850.19 0.00 0 0 1183 1089 967 873 751 1029 813 7 149 500 590 1 1 1351515 12 -1.82 1.07 12 0.04 -495.00 842.00 3540 20240214 -74.58 450 20241220 100.00 1254 -28.23 20250212 648 38.89 20250102 3400 -73.53 20240326 450 100.00 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
9 20250219 091252 57 100.00 KONEX N N N N N 1145 148 2 14.84 3304 3 0.43 1079 1145 1079 1146 848 997 1101.33 0.00 0 0 1183 1089 967 873 751 1029 813 7 149 500 590 1 1 1351515 15 -2.31 1.36 12 0.00 -495.00 842.00 3540 20240214 -67.66 450 20241220 154.44 1254 -8.69 20250212 648 76.70 20250102 3400 -66.32 20240326 450 154.44 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
10 20250218 161244 57 100.00 KONEX N N N N N 997 3 2 0.30 590551 694 60.93 1061 1061 845 1143 845 994 850.94 0.00 0 0 1267 1130 977 840 687 1054 764 7 149 500 590 1 1 1351515 13 -2.01 1.18 12 0.05 -495.00 842.00 3540 20240214 -71.84 450 20241220 121.56 1254 -20.49 20250212 648 53.86 20250102 3400 -70.68 20240326 450 121.56 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
11 20250218 151246 57 100.00 KONEX N N N N N 997 3 2 0.30 590551 694 60.93 1061 1061 845 1143 845 994 850.94 0.00 0 0 1267 1130 977 840 687 1054 764 7 149 500 590 1 1 1351515 13 -2.01 1.18 12 0.05 -495.00 842.00 3540 20240214 -71.84 450 20241220 121.56 1254 -20.49 20250212 648 53.86 20250102 3400 -70.68 20240326 450 121.56 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
12 20250218 141248 57 100.00 KONEX N N N N N 999 5 2 0.50 588566 692 60.76 1061 1061 845 1143 845 994 850.53 0.00 0 0 1267 1130 977 840 687 1054 764 7 149 500 590 1 1 1351515 14 -2.02 1.19 12 0.05 -495.00 842.00 3540 20240214 -71.78 450 20241220 122.00 1254 -20.33 20250212 648 54.17 20250102 3400 -70.62 20240326 450 122.00 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N