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
434190/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
20250219,161302,57,100.00,KONEX,,,N,N,N,N, ,N,5920,-10,5,-0.17,5912500,1017,647.77,5960,5960,5700,6810,5050,5930,5813.67,0.00,0,0,6203,6066,5833,5696,5463,5950,5580,37,880,500,3910,10,1,7369434,436,-144.39,2.90,12,0.01,-41.00,2038.00,6410,20240215,-7.64,4350,20240423,36.09,6000,-1.33,20250213,5000,18.40,20250205,6270,-5.58,20240223,4350,36.09,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250219,151306,57,100.00,KONEX,,,N,N,N,N, ,N,5920,-10,5,-0.17,5912500,1017,647.77,5960,5960,5700,6810,5050,5930,5813.67,0.00,0,0,6203,6066,5833,5696,5463,5950,5580,37,880,500,3910,10,1,7369434,436,-144.39,2.90,12,0.01,-41.00,2038.00,6410,20240215,-7.64,4350,20240423,36.09,6000,-1.33,20250213,5000,18.40,20250205,6270,-5.58,20240223,4350,36.09,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250219,141302,57,100.00,KONEX,,,N,N,N,N, ,N,5750,-180,5,-3.04,5610580,966,615.29,5960,5960,5700,6810,5050,5930,5808.05,0.00,0,0,6203,6066,5833,5696,5463,5950,5580,37,880,500,3910,10,1,7369434,424,-140.24,2.82,12,0.01,-41.00,2038.00,6410,20240215,-10.30,4350,20240423,32.18,6000,-4.17,20250213,5000,15.00,20250205,6270,-8.29,20240223,4350,32.18,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250219,131302,57,100.00,KONEX,,,N,N,N,N, ,N,5930,0,3,0.00,4403830,757,482.17,5960,5960,5700,6810,5050,5930,5817.48,0.00,0,0,6203,6066,5833,5696,5463,5950,5580,37,880,500,3910,10,1,7369434,437,-144.63,2.91,12,0.01,-41.00,2038.00,6410,20240215,-7.49,4350,20240423,36.32,6000,-1.17,20250213,5000,18.60,20250205,6270,-5.42,20240223,4350,36.32,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250219,121302,57,100.00,KONEX,,,N,N,N,N, ,N,5930,0,3,0.00,4397900,756,481.53,5960,5960,5700,6810,5050,5930,5817.33,0.00,0,0,6203,6066,5833,5696,5463,5950,5580,37,880,500,3910,10,1,7369434,437,-144.63,2.91,12,0.01,-41.00,2038.00,6410,20240215,-7.49,4350,20240423,36.32,6000,-1.17,20250213,5000,18.60,20250205,6270,-5.42,20240223,4350,36.32,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250219,111302,57,100.00,KONEX,,,N,N,N,N, ,N,5940,10,2,0.17,3214590,552,351.59,5960,5960,5800,6810,5050,5930,5823.53,0.00,0,0,6203,6066,5833,5696,5463,5950,5580,37,880,500,3910,10,1,7369434,438,-144.88,2.91,12,0.01,-41.00,2038.00,6410,20240215,-7.33,4350,20240423,36.55,6000,-1.00,20250213,5000,18.80,20250205,6270,-5.26,20240223,4350,36.55,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250219,101303,57,100.00,KONEX,,,N,N,N,N, ,N,5850,-80,5,-1.35,3143540,540,343.95,5960,5960,5800,6810,5050,5930,5821.37,0.00,0,0,6203,6066,5833,5696,5463,5950,5580,37,880,500,3910,10,1,7369434,431,-142.68,2.87,12,0.01,-41.00,2038.00,6410,20240215,-8.74,4350,20240423,34.48,6000,-2.50,20250213,5000,17.00,20250205,6270,-6.70,20240223,4350,34.48,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250219,091305,57,100.00,KONEX,,,N,N,N,N, ,N,5820,-110,5,-1.85,659480,113,71.97,5960,5960,5820,6810,5050,5930,5836.11,0.00,0,0,6203,6066,5833,5696,5463,5950,5580,37,880,500,3910,10,1,7369434,429,-141.95,2.86,12,0.00,-41.00,2038.00,6410,20240215,-9.20,4350,20240423,33.79,6000,-3.00,20250213,5000,16.40,20250205,6270,-7.18,20240223,4350,33.79,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250218,161257,57,100.00,KONEX,,,N,N,N,N, ,N,5930,-40,5,-0.67,914870,157,11.47,5970,5970,5600,6860,5080,5970,5827.20,0.00,0,0,6183,6076,5883,5776,5583,6130,5830,37,890,500,3940,10,1,7369434,437,-144.63,2.91,12,0.00,-41.00,2038.00,6410,20240215,-7.49,4350,20240423,36.32,6000,-1.17,20250213,5000,18.60,20250205,6270,-5.42,20240223,4350,36.32,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250218,151259,57,100.00,KONEX,,,N,N,N,N, ,N,5940,-30,5,-0.50,441200,75,5.48,5970,5970,5600,6860,5080,5970,5882.67,0.00,0,0,6183,6076,5883,5776,5583,6130,5830,37,890,500,3940,10,1,7369434,438,-144.88,2.91,12,0.00,-41.00,2038.00,6410,20240215,-7.33,4350,20240423,36.55,6000,-1.00,20250213,5000,18.80,20250205,6270,-5.26,20240223,4350,36.55,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250218,141301,57,100.00,KONEX,,,N,N,N,N, ,N,5950,-20,5,-0.34,435260,74,5.41,5970,5970,5600,6860,5080,5970,5881.89,0.00,0,0,6183,6076,5883,5776,5583,6130,5830,37,890,500,3940,10,1,7369434,438,-145.12,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.18,4350,20240423,36.78,6000,-0.83,20250213,5000,19.00,20250205,6270,-5.10,20240223,4350,36.78,20240423,0.00,N,434190,500,36 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 161302 57 100.00 KONEX N N N N N 5920 -10 5 -0.17 5912500 1017 647.77 5960 5960 5700 6810 5050 5930 5813.67 0.00 0 0 6203 6066 5833 5696 5463 5950 5580 37 880 500 3910 10 1 7369434 436 -144.39 2.90 12 0.01 -41.00 2038.00 6410 20240215 -7.64 4350 20240423 36.09 6000 -1.33 20250213 5000 18.40 20250205 6270 -5.58 20240223 4350 36.09 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
3 20250219 151306 57 100.00 KONEX N N N N N 5920 -10 5 -0.17 5912500 1017 647.77 5960 5960 5700 6810 5050 5930 5813.67 0.00 0 0 6203 6066 5833 5696 5463 5950 5580 37 880 500 3910 10 1 7369434 436 -144.39 2.90 12 0.01 -41.00 2038.00 6410 20240215 -7.64 4350 20240423 36.09 6000 -1.33 20250213 5000 18.40 20250205 6270 -5.58 20240223 4350 36.09 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
4 20250219 141302 57 100.00 KONEX N N N N N 5750 -180 5 -3.04 5610580 966 615.29 5960 5960 5700 6810 5050 5930 5808.05 0.00 0 0 6203 6066 5833 5696 5463 5950 5580 37 880 500 3910 10 1 7369434 424 -140.24 2.82 12 0.01 -41.00 2038.00 6410 20240215 -10.30 4350 20240423 32.18 6000 -4.17 20250213 5000 15.00 20250205 6270 -8.29 20240223 4350 32.18 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
5 20250219 131302 57 100.00 KONEX N N N N N 5930 0 3 0.00 4403830 757 482.17 5960 5960 5700 6810 5050 5930 5817.48 0.00 0 0 6203 6066 5833 5696 5463 5950 5580 37 880 500 3910 10 1 7369434 437 -144.63 2.91 12 0.01 -41.00 2038.00 6410 20240215 -7.49 4350 20240423 36.32 6000 -1.17 20250213 5000 18.60 20250205 6270 -5.42 20240223 4350 36.32 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
6 20250219 121302 57 100.00 KONEX N N N N N 5930 0 3 0.00 4397900 756 481.53 5960 5960 5700 6810 5050 5930 5817.33 0.00 0 0 6203 6066 5833 5696 5463 5950 5580 37 880 500 3910 10 1 7369434 437 -144.63 2.91 12 0.01 -41.00 2038.00 6410 20240215 -7.49 4350 20240423 36.32 6000 -1.17 20250213 5000 18.60 20250205 6270 -5.42 20240223 4350 36.32 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
7 20250219 111302 57 100.00 KONEX N N N N N 5940 10 2 0.17 3214590 552 351.59 5960 5960 5800 6810 5050 5930 5823.53 0.00 0 0 6203 6066 5833 5696 5463 5950 5580 37 880 500 3910 10 1 7369434 438 -144.88 2.91 12 0.01 -41.00 2038.00 6410 20240215 -7.33 4350 20240423 36.55 6000 -1.00 20250213 5000 18.80 20250205 6270 -5.26 20240223 4350 36.55 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
8 20250219 101303 57 100.00 KONEX N N N N N 5850 -80 5 -1.35 3143540 540 343.95 5960 5960 5800 6810 5050 5930 5821.37 0.00 0 0 6203 6066 5833 5696 5463 5950 5580 37 880 500 3910 10 1 7369434 431 -142.68 2.87 12 0.01 -41.00 2038.00 6410 20240215 -8.74 4350 20240423 34.48 6000 -2.50 20250213 5000 17.00 20250205 6270 -6.70 20240223 4350 34.48 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
9 20250219 091305 57 100.00 KONEX N N N N N 5820 -110 5 -1.85 659480 113 71.97 5960 5960 5820 6810 5050 5930 5836.11 0.00 0 0 6203 6066 5833 5696 5463 5950 5580 37 880 500 3910 10 1 7369434 429 -141.95 2.86 12 0.00 -41.00 2038.00 6410 20240215 -9.20 4350 20240423 33.79 6000 -3.00 20250213 5000 16.40 20250205 6270 -7.18 20240223 4350 33.79 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
10 20250218 161257 57 100.00 KONEX N N N N N 5930 -40 5 -0.67 914870 157 11.47 5970 5970 5600 6860 5080 5970 5827.20 0.00 0 0 6183 6076 5883 5776 5583 6130 5830 37 890 500 3940 10 1 7369434 437 -144.63 2.91 12 0.00 -41.00 2038.00 6410 20240215 -7.49 4350 20240423 36.32 6000 -1.17 20250213 5000 18.60 20250205 6270 -5.42 20240223 4350 36.32 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
11 20250218 151259 57 100.00 KONEX N N N N N 5940 -30 5 -0.50 441200 75 5.48 5970 5970 5600 6860 5080 5970 5882.67 0.00 0 0 6183 6076 5883 5776 5583 6130 5830 37 890 500 3940 10 1 7369434 438 -144.88 2.91 12 0.00 -41.00 2038.00 6410 20240215 -7.33 4350 20240423 36.55 6000 -1.00 20250213 5000 18.80 20250205 6270 -5.26 20240223 4350 36.55 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
12 20250218 141301 57 100.00 KONEX N N N N N 5950 -20 5 -0.34 435260 74 5.41 5970 5970 5600 6860 5080 5970 5881.89 0.00 0 0 6183 6076 5883 5776 5583 6130 5830 37 890 500 3940 10 1 7369434 438 -145.12 2.92 12 0.00 -41.00 2038.00 6410 20240215 -7.18 4350 20240423 36.78 6000 -0.83 20250213 5000 19.00 20250205 6270 -5.10 20240223 4350 36.78 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N