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
446440/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
20250219,161312,57,100.00,KONEX,,,N,N,N,N, ,N,11650,0,3,0.00,1887980,162,45.25,11650,11940,11650,13390,9910,11650,11654.20,0.00,0,0,13496,12572,12066,11142,10636,12320,10890,11,1740,500,7220,10,1,2297504,268,-9.05,14.21,12,0.01,-1287.00,820.00,16500,20241209,-29.39,8110,20240802,43.65,15490,-24.79,20250102,11330,2.82,20250122,16500,-29.39,20241209,8110,43.65,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250219,151316,57,100.00,KONEX,,,N,N,N,N, ,N,11650,0,3,0.00,1549840,133,37.15,11650,11940,11650,13390,9910,11650,11652.93,0.00,0,0,13496,12572,12066,11142,10636,12320,10890,11,1740,500,7220,10,1,2297504,268,-9.05,14.21,12,0.01,-1287.00,820.00,16500,20241209,-29.39,8110,20240802,43.65,15490,-24.79,20250102,11330,2.82,20250122,16500,-29.39,20241209,8110,43.65,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250219,141312,57,100.00,KONEX,,,N,N,N,N, ,N,11650,0,3,0.00,0,0,0.00,0,0,0,13390,9910,11650,0.00,0.00,0,0,13496,12572,12066,11142,10636,12320,10890,11,1740,500,7220,10,1,2297504,268,-9.05,14.21,12,0.00,-1287.00,820.00,16500,20241209,-29.39,8110,20240802,43.65,15490,-24.79,20250102,11330,2.82,20250122,16500,-29.39,20241209,8110,43.65,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250219,131312,57,100.00,KONEX,,,N,N,N,N, ,N,11650,0,3,0.00,0,0,0.00,0,0,0,13390,9910,11650,0.00,0.00,0,0,13496,12572,12066,11142,10636,12320,10890,11,1740,500,7220,10,1,2297504,268,-9.05,14.21,12,0.00,-1287.00,820.00,16500,20241209,-29.39,8110,20240802,43.65,15490,-24.79,20250102,11330,2.82,20250122,16500,-29.39,20241209,8110,43.65,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250219,121312,57,100.00,KONEX,,,N,N,N,N, ,N,11650,0,3,0.00,0,0,0.00,0,0,0,13390,9910,11650,0.00,0.00,0,0,13496,12572,12066,11142,10636,12320,10890,11,1740,500,7220,10,1,2297504,268,-9.05,14.21,12,0.00,-1287.00,820.00,16500,20241209,-29.39,8110,20240802,43.65,15490,-24.79,20250102,11330,2.82,20250122,16500,-29.39,20241209,8110,43.65,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250219,111313,57,100.00,KONEX,,,N,N,N,N, ,N,11650,0,3,0.00,0,0,0.00,0,0,0,13390,9910,11650,0.00,0.00,0,0,13496,12572,12066,11142,10636,12320,10890,11,1740,500,7220,10,1,2297504,268,-9.05,14.21,12,0.00,-1287.00,820.00,16500,20241209,-29.39,8110,20240802,43.65,15490,-24.79,20250102,11330,2.82,20250122,16500,-29.39,20241209,8110,43.65,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250219,101313,57,100.00,KONEX,,,N,N,N,N, ,N,11650,0,3,0.00,0,0,0.00,0,0,0,13390,9910,11650,0.00,0.00,0,0,13496,12572,12066,11142,10636,12320,10890,11,1740,500,7220,10,1,2297504,268,-9.05,14.21,12,0.00,-1287.00,820.00,16500,20241209,-29.39,8110,20240802,43.65,15490,-24.79,20250102,11330,2.82,20250122,16500,-29.39,20241209,8110,43.65,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250219,091315,57,100.00,KONEX,,,N,N,N,N, ,N,11650,0,3,0.00,0,0,0.00,0,0,0,13390,9910,11650,0.00,0.00,0,0,13496,12572,12066,11142,10636,12320,10890,11,1740,500,7220,10,1,2297504,268,-9.05,14.21,12,0.00,-1287.00,820.00,16500,20241209,-29.39,8110,20240802,43.65,15490,-24.79,20250102,11330,2.82,20250122,16500,-29.39,20241209,8110,43.65,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250218,161307,57,100.00,KONEX,,,N,N,N,N, ,N,11650,-1340,5,-10.32,4342180,358,149.17,12000,12990,11560,14930,11050,12990,12128.99,0.00,0,0,13976,13482,12496,12002,11016,13730,12250,11,1940,500,8050,10,1,2297504,268,-9.05,14.21,12,0.02,-1287.00,820.00,16500,20241209,-29.39,8110,20240802,43.65,15490,-24.79,20250102,11330,2.82,20250122,16500,-29.39,20241209,8110,43.65,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250218,151309,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-490,5,-3.77,529000,44,18.33,12000,12500,12000,14930,11050,12990,12022.73,0.00,0,0,13976,13482,12496,12002,11016,13730,12250,11,1940,500,8050,10,1,2297504,287,-9.71,15.24,12,0.00,-1287.00,820.00,16500,20241209,-24.24,8110,20240802,54.13,15490,-19.30,20250102,11330,10.33,20250122,16500,-24.24,20241209,8110,54.13,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250218,141311,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-490,5,-3.77,529000,44,18.33,12000,12500,12000,14930,11050,12990,12022.73,0.00,0,0,13976,13482,12496,12002,11016,13730,12250,11,1940,500,8050,10,1,2297504,287,-9.71,15.24,12,0.00,-1287.00,820.00,16500,20241209,-24.24,8110,20240802,54.13,15490,-19.30,20250102,11330,10.33,20250122,16500,-24.24,20241209,8110,54.13,20240802,0.00,N,446440,500,11 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 161312 57 100.00 KONEX N N N N N 11650 0 3 0.00 1887980 162 45.25 11650 11940 11650 13390 9910 11650 11654.20 0.00 0 0 13496 12572 12066 11142 10636 12320 10890 11 1740 500 7220 10 1 2297504 268 -9.05 14.21 12 0.01 -1287.00 820.00 16500 20241209 -29.39 8110 20240802 43.65 15490 -24.79 20250102 11330 2.82 20250122 16500 -29.39 20241209 8110 43.65 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
3 20250219 151316 57 100.00 KONEX N N N N N 11650 0 3 0.00 1549840 133 37.15 11650 11940 11650 13390 9910 11650 11652.93 0.00 0 0 13496 12572 12066 11142 10636 12320 10890 11 1740 500 7220 10 1 2297504 268 -9.05 14.21 12 0.01 -1287.00 820.00 16500 20241209 -29.39 8110 20240802 43.65 15490 -24.79 20250102 11330 2.82 20250122 16500 -29.39 20241209 8110 43.65 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
4 20250219 141312 57 100.00 KONEX N N N N N 11650 0 3 0.00 0 0 0.00 0 0 0 13390 9910 11650 0.00 0.00 0 0 13496 12572 12066 11142 10636 12320 10890 11 1740 500 7220 10 1 2297504 268 -9.05 14.21 12 0.00 -1287.00 820.00 16500 20241209 -29.39 8110 20240802 43.65 15490 -24.79 20250102 11330 2.82 20250122 16500 -29.39 20241209 8110 43.65 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
5 20250219 131312 57 100.00 KONEX N N N N N 11650 0 3 0.00 0 0 0.00 0 0 0 13390 9910 11650 0.00 0.00 0 0 13496 12572 12066 11142 10636 12320 10890 11 1740 500 7220 10 1 2297504 268 -9.05 14.21 12 0.00 -1287.00 820.00 16500 20241209 -29.39 8110 20240802 43.65 15490 -24.79 20250102 11330 2.82 20250122 16500 -29.39 20241209 8110 43.65 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
6 20250219 121312 57 100.00 KONEX N N N N N 11650 0 3 0.00 0 0 0.00 0 0 0 13390 9910 11650 0.00 0.00 0 0 13496 12572 12066 11142 10636 12320 10890 11 1740 500 7220 10 1 2297504 268 -9.05 14.21 12 0.00 -1287.00 820.00 16500 20241209 -29.39 8110 20240802 43.65 15490 -24.79 20250102 11330 2.82 20250122 16500 -29.39 20241209 8110 43.65 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
7 20250219 111313 57 100.00 KONEX N N N N N 11650 0 3 0.00 0 0 0.00 0 0 0 13390 9910 11650 0.00 0.00 0 0 13496 12572 12066 11142 10636 12320 10890 11 1740 500 7220 10 1 2297504 268 -9.05 14.21 12 0.00 -1287.00 820.00 16500 20241209 -29.39 8110 20240802 43.65 15490 -24.79 20250102 11330 2.82 20250122 16500 -29.39 20241209 8110 43.65 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
8 20250219 101313 57 100.00 KONEX N N N N N 11650 0 3 0.00 0 0 0.00 0 0 0 13390 9910 11650 0.00 0.00 0 0 13496 12572 12066 11142 10636 12320 10890 11 1740 500 7220 10 1 2297504 268 -9.05 14.21 12 0.00 -1287.00 820.00 16500 20241209 -29.39 8110 20240802 43.65 15490 -24.79 20250102 11330 2.82 20250122 16500 -29.39 20241209 8110 43.65 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
9 20250219 091315 57 100.00 KONEX N N N N N 11650 0 3 0.00 0 0 0.00 0 0 0 13390 9910 11650 0.00 0.00 0 0 13496 12572 12066 11142 10636 12320 10890 11 1740 500 7220 10 1 2297504 268 -9.05 14.21 12 0.00 -1287.00 820.00 16500 20241209 -29.39 8110 20240802 43.65 15490 -24.79 20250102 11330 2.82 20250122 16500 -29.39 20241209 8110 43.65 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
10 20250218 161307 57 100.00 KONEX N N N N N 11650 -1340 5 -10.32 4342180 358 149.17 12000 12990 11560 14930 11050 12990 12128.99 0.00 0 0 13976 13482 12496 12002 11016 13730 12250 11 1940 500 8050 10 1 2297504 268 -9.05 14.21 12 0.02 -1287.00 820.00 16500 20241209 -29.39 8110 20240802 43.65 15490 -24.79 20250102 11330 2.82 20250122 16500 -29.39 20241209 8110 43.65 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
11 20250218 151309 57 100.00 KONEX N N N N N 12500 -490 5 -3.77 529000 44 18.33 12000 12500 12000 14930 11050 12990 12022.73 0.00 0 0 13976 13482 12496 12002 11016 13730 12250 11 1940 500 8050 10 1 2297504 287 -9.71 15.24 12 0.00 -1287.00 820.00 16500 20241209 -24.24 8110 20240802 54.13 15490 -19.30 20250102 11330 10.33 20250122 16500 -24.24 20241209 8110 54.13 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
12 20250218 141311 57 100.00 KONEX N N N N N 12500 -490 5 -3.77 529000 44 18.33 12000 12500 12000 14930 11050 12990 12022.73 0.00 0 0 13976 13482 12496 12002 11016 13730 12250 11 1940 500 8050 10 1 2297504 287 -9.71 15.24 12 0.00 -1287.00 820.00 16500 20241209 -24.24 8110 20240802 54.13 15490 -19.30 20250102 11330 10.33 20250122 16500 -24.24 20241209 8110 54.13 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N