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
447690/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
20250219,161313,57,100.00,KONEX,,,N,N,N,N, ,N,3260,65,2,2.03,2853380,1041,1964.15,3390,3390,2720,3670,2720,3195,2741.00,0.00,0,0,3795,3495,3010,2710,2225,3252,2467,13,475,500,1910,5,1,2564067,84,-3.53,-9.39,12,0.04,-923.00,-347.00,4165,20240614,-21.73,2350,20240423,38.72,3875,-15.87,20250116,2525,29.11,20250218,4165,-21.73,20240614,2350,38.72,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250219,151317,57,100.00,KONEX,,,N,N,N,N, ,N,3320,125,2,3.91,2749060,1009,1903.77,3390,3390,2720,3670,2720,3195,2724.54,0.00,0,0,3795,3495,3010,2710,2225,3252,2467,13,475,500,1910,5,1,2564067,85,-3.60,-9.57,12,0.04,-923.00,-347.00,4165,20240614,-20.29,2350,20240423,41.28,3875,-14.32,20250116,2525,31.49,20250218,4165,-20.29,20240614,2350,41.28,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250219,141313,57,100.00,KONEX,,,N,N,N,N, ,N,3320,125,2,3.91,2749060,1009,1903.77,3390,3390,2720,3670,2720,3195,2724.54,0.00,0,0,3795,3495,3010,2710,2225,3252,2467,13,475,500,1910,5,1,2564067,85,-3.60,-9.57,12,0.04,-923.00,-347.00,4165,20240614,-20.29,2350,20240423,41.28,3875,-14.32,20250116,2525,31.49,20250218,4165,-20.29,20240614,2350,41.28,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250219,131313,57,100.00,KONEX,,,N,N,N,N, ,N,3320,125,2,3.91,2749060,1009,1903.77,3390,3390,2720,3670,2720,3195,2724.54,0.00,0,0,3795,3495,3010,2710,2225,3252,2467,13,475,500,1910,5,1,2564067,85,-3.60,-9.57,12,0.04,-923.00,-347.00,4165,20240614,-20.29,2350,20240423,41.28,3875,-14.32,20250116,2525,31.49,20250218,4165,-20.29,20240614,2350,41.28,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250219,121313,57,100.00,KONEX,,,N,N,N,N, ,N,3320,125,2,3.91,2749060,1009,1903.77,3390,3390,2720,3670,2720,3195,2724.54,0.00,0,0,3795,3495,3010,2710,2225,3252,2467,13,475,500,1910,5,1,2564067,85,-3.60,-9.57,12,0.04,-923.00,-347.00,4165,20240614,-20.29,2350,20240423,41.28,3875,-14.32,20250116,2525,31.49,20250218,4165,-20.29,20240614,2350,41.28,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250219,111314,57,100.00,KONEX,,,N,N,N,N, ,N,3330,135,2,4.23,2732460,1004,1894.34,3390,3390,2720,3670,2720,3195,2721.57,0.00,0,0,3795,3495,3010,2710,2225,3252,2467,13,475,500,1910,5,1,2564067,85,-3.61,-9.60,12,0.04,-923.00,-347.00,4165,20240614,-20.05,2350,20240423,41.70,3875,-14.06,20250116,2525,31.88,20250218,4165,-20.05,20240614,2350,41.70,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250219,101315,57,100.00,KONEX,,,N,N,N,N, ,N,3390,195,2,6.10,3390,1,1.89,3390,3390,3390,3670,2720,3195,3390.00,0.00,0,0,3795,3495,3010,2710,2225,3252,2467,13,475,500,1910,5,1,2564067,87,-3.67,-9.77,12,0.00,-923.00,-347.00,4165,20240614,-18.61,2350,20240423,44.26,3875,-12.52,20250116,2525,34.26,20250218,4165,-18.61,20240614,2350,44.26,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250219,091316,57,100.00,KONEX,,,N,N,N,N, ,N,3390,195,2,6.10,3390,1,1.89,3390,3390,3390,3670,2720,3195,3390.00,0.00,0,0,3795,3495,3010,2710,2225,3252,2467,13,475,500,1910,5,1,2564067,87,-3.67,-9.77,12,0.00,-923.00,-347.00,4165,20240614,-18.61,2350,20240423,44.26,3875,-12.52,20250116,2525,34.26,20250218,4165,-18.61,20240614,2350,44.26,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250218,161309,57,100.00,KONEX,,,N,N,N,N, ,N,3195,305,2,10.55,167030,53,0.34,3310,3310,2525,3320,2460,2890,3151.51,0.00,0,0,3593,3241,3053,2701,2513,3147,2607,13,430,500,1730,5,1,2564067,82,-3.46,-9.21,12,0.00,-923.00,-347.00,4165,20240614,-23.29,2350,20240423,35.96,3875,-17.55,20250116,2525,26.53,20250218,4165,-23.29,20240614,2350,35.96,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250218,151310,57,100.00,KONEX,,,N,N,N,N, ,N,3205,315,2,10.90,36035,12,0.08,3310,3310,2525,3320,2460,2890,3002.92,0.00,0,0,3593,3241,3053,2701,2513,3147,2607,13,430,500,1730,5,1,2564067,82,-3.47,-9.24,12,0.00,-923.00,-347.00,4165,20240614,-23.05,2350,20240423,36.38,3875,-17.29,20250116,2525,26.93,20250218,4165,-23.05,20240614,2350,36.38,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250218,141312,57,100.00,KONEX,,,N,N,N,N, ,N,3205,315,2,10.90,36035,12,0.08,3310,3310,2525,3320,2460,2890,3002.92,0.00,0,0,3593,3241,3053,2701,2513,3147,2607,13,430,500,1730,5,1,2564067,82,-3.47,-9.24,12,0.00,-923.00,-347.00,4165,20240614,-23.05,2350,20240423,36.38,3875,-17.29,20250116,2525,26.93,20250218,4165,-23.05,20240614,2350,36.38,20240423,0.00,N,447690,500,12 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 161313 57 100.00 KONEX N N N N N 3260 65 2 2.03 2853380 1041 1964.15 3390 3390 2720 3670 2720 3195 2741.00 0.00 0 0 3795 3495 3010 2710 2225 3252 2467 13 475 500 1910 5 1 2564067 84 -3.53 -9.39 12 0.04 -923.00 -347.00 4165 20240614 -21.73 2350 20240423 38.72 3875 -15.87 20250116 2525 29.11 20250218 4165 -21.73 20240614 2350 38.72 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
3 20250219 151317 57 100.00 KONEX N N N N N 3320 125 2 3.91 2749060 1009 1903.77 3390 3390 2720 3670 2720 3195 2724.54 0.00 0 0 3795 3495 3010 2710 2225 3252 2467 13 475 500 1910 5 1 2564067 85 -3.60 -9.57 12 0.04 -923.00 -347.00 4165 20240614 -20.29 2350 20240423 41.28 3875 -14.32 20250116 2525 31.49 20250218 4165 -20.29 20240614 2350 41.28 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
4 20250219 141313 57 100.00 KONEX N N N N N 3320 125 2 3.91 2749060 1009 1903.77 3390 3390 2720 3670 2720 3195 2724.54 0.00 0 0 3795 3495 3010 2710 2225 3252 2467 13 475 500 1910 5 1 2564067 85 -3.60 -9.57 12 0.04 -923.00 -347.00 4165 20240614 -20.29 2350 20240423 41.28 3875 -14.32 20250116 2525 31.49 20250218 4165 -20.29 20240614 2350 41.28 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
5 20250219 131313 57 100.00 KONEX N N N N N 3320 125 2 3.91 2749060 1009 1903.77 3390 3390 2720 3670 2720 3195 2724.54 0.00 0 0 3795 3495 3010 2710 2225 3252 2467 13 475 500 1910 5 1 2564067 85 -3.60 -9.57 12 0.04 -923.00 -347.00 4165 20240614 -20.29 2350 20240423 41.28 3875 -14.32 20250116 2525 31.49 20250218 4165 -20.29 20240614 2350 41.28 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
6 20250219 121313 57 100.00 KONEX N N N N N 3320 125 2 3.91 2749060 1009 1903.77 3390 3390 2720 3670 2720 3195 2724.54 0.00 0 0 3795 3495 3010 2710 2225 3252 2467 13 475 500 1910 5 1 2564067 85 -3.60 -9.57 12 0.04 -923.00 -347.00 4165 20240614 -20.29 2350 20240423 41.28 3875 -14.32 20250116 2525 31.49 20250218 4165 -20.29 20240614 2350 41.28 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
7 20250219 111314 57 100.00 KONEX N N N N N 3330 135 2 4.23 2732460 1004 1894.34 3390 3390 2720 3670 2720 3195 2721.57 0.00 0 0 3795 3495 3010 2710 2225 3252 2467 13 475 500 1910 5 1 2564067 85 -3.61 -9.60 12 0.04 -923.00 -347.00 4165 20240614 -20.05 2350 20240423 41.70 3875 -14.06 20250116 2525 31.88 20250218 4165 -20.05 20240614 2350 41.70 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
8 20250219 101315 57 100.00 KONEX N N N N N 3390 195 2 6.10 3390 1 1.89 3390 3390 3390 3670 2720 3195 3390.00 0.00 0 0 3795 3495 3010 2710 2225 3252 2467 13 475 500 1910 5 1 2564067 87 -3.67 -9.77 12 0.00 -923.00 -347.00 4165 20240614 -18.61 2350 20240423 44.26 3875 -12.52 20250116 2525 34.26 20250218 4165 -18.61 20240614 2350 44.26 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
9 20250219 091316 57 100.00 KONEX N N N N N 3390 195 2 6.10 3390 1 1.89 3390 3390 3390 3670 2720 3195 3390.00 0.00 0 0 3795 3495 3010 2710 2225 3252 2467 13 475 500 1910 5 1 2564067 87 -3.67 -9.77 12 0.00 -923.00 -347.00 4165 20240614 -18.61 2350 20240423 44.26 3875 -12.52 20250116 2525 34.26 20250218 4165 -18.61 20240614 2350 44.26 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
10 20250218 161309 57 100.00 KONEX N N N N N 3195 305 2 10.55 167030 53 0.34 3310 3310 2525 3320 2460 2890 3151.51 0.00 0 0 3593 3241 3053 2701 2513 3147 2607 13 430 500 1730 5 1 2564067 82 -3.46 -9.21 12 0.00 -923.00 -347.00 4165 20240614 -23.29 2350 20240423 35.96 3875 -17.55 20250116 2525 26.53 20250218 4165 -23.29 20240614 2350 35.96 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
11 20250218 151310 57 100.00 KONEX N N N N N 3205 315 2 10.90 36035 12 0.08 3310 3310 2525 3320 2460 2890 3002.92 0.00 0 0 3593 3241 3053 2701 2513 3147 2607 13 430 500 1730 5 1 2564067 82 -3.47 -9.24 12 0.00 -923.00 -347.00 4165 20240614 -23.05 2350 20240423 36.38 3875 -17.29 20250116 2525 26.93 20250218 4165 -23.05 20240614 2350 36.38 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
12 20250218 141312 57 100.00 KONEX N N N N N 3205 315 2 10.90 36035 12 0.08 3310 3310 2525 3320 2460 2890 3002.92 0.00 0 0 3593 3241 3053 2701 2513 3147 2607 13 430 500 1730 5 1 2564067 82 -3.47 -9.24 12 0.00 -923.00 -347.00 4165 20240614 -23.05 2350 20240423 36.38 3875 -17.29 20250116 2525 26.93 20250218 4165 -23.05 20240614 2350 36.38 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N