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
448900/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
20250219,161316,57,100.00,KONEX,,,N,N,N,N, ,N,22600,1250,2,5.85,27473450,1239,1226.73,21950,23200,21350,24550,18150,21350,22173.89,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1148,58.70,2.82,12,0.02,385.00,8015.00,33050,20240429,-31.62,12510,20240206,80.66,25850,-12.57,20250102,20600,9.71,20250212,33050,-31.62,20240429,12510,80.66,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250219,151320,57,100.00,KONEX,,,N,N,N,N, ,N,22600,1250,2,5.85,27473450,1239,1226.73,21950,23200,21350,24550,18150,21350,22173.89,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1148,58.70,2.82,12,0.02,385.00,8015.00,33050,20240429,-31.62,12510,20240206,80.66,25850,-12.57,20250102,20600,9.71,20250212,33050,-31.62,20240429,12510,80.66,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250219,141316,57,100.00,KONEX,,,N,N,N,N, ,N,22500,1150,2,5.39,26343450,1189,1177.23,21950,23200,21350,24550,18150,21350,22155.97,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1143,58.44,2.81,12,0.02,385.00,8015.00,33050,20240429,-31.92,12510,20240206,79.86,25850,-12.96,20250102,20600,9.22,20250212,33050,-31.92,20240429,12510,79.86,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250219,131316,57,100.00,KONEX,,,N,N,N,N, ,N,23200,1850,2,8.67,22346400,1012,1001.98,21950,23200,21350,24550,18150,21350,22081.42,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1179,60.26,2.89,12,0.02,385.00,8015.00,33050,20240429,-29.80,12510,20240206,85.45,25850,-10.25,20250102,20600,12.62,20250212,33050,-29.80,20240429,12510,85.45,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250219,121316,57,100.00,KONEX,,,N,N,N,N, ,N,21350,0,3,0.00,10559600,488,483.17,21950,22000,21350,24550,18150,21350,21638.52,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1085,55.45,2.66,12,0.01,385.00,8015.00,33050,20240429,-35.40,12510,20240206,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12510,70.66,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250219,111317,57,100.00,KONEX,,,N,N,N,N, ,N,21950,600,2,2.81,43900,2,1.98,21950,21950,21950,24550,18150,21350,21950.00,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240206,75.46,25850,-15.09,20250102,20600,6.55,20250212,33050,-33.59,20240429,12510,75.46,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250219,101317,57,100.00,KONEX,,,N,N,N,N, ,N,21350,0,3,0.00,0,0,0.00,0,0,0,24550,18150,21350,0.00,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240206,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12510,70.66,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250219,091319,57,100.00,KONEX,,,N,N,N,N, ,N,21350,0,3,0.00,0,0,0.00,0,0,0,24550,18150,21350,0.00,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240206,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12510,70.66,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250218,161311,57,100.00,KONEX,,,N,N,N,N, ,N,21350,-600,5,-2.73,2156350,101,100.00,21350,21350,21350,25200,18700,21950,21350.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240205,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12510,70.66,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250218,151313,57,100.00,KONEX,,,N,N,N,N, ,N,21350,-600,5,-2.73,2156350,101,100.00,21350,21350,21350,25200,18700,21950,21350.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240205,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12510,70.66,20240219,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250218,141315,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240205,75.46,25850,-15.09,20250102,20600,6.55,20250212,33050,-33.59,20240429,12510,75.46,20240219,0.00,N,448900,500,25 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 161316 57 100.00 KONEX N N N N N 22600 1250 2 5.85 27473450 1239 1226.73 21950 23200 21350 24550 18150 21350 22173.89 0.00 0 0 21350 21350 21350 21350 21350 21350 21350 25 3200 500 14090 50 1 5081470 1148 58.70 2.82 12 0.02 385.00 8015.00 33050 20240429 -31.62 12510 20240206 80.66 25850 -12.57 20250102 20600 9.71 20250212 33050 -31.62 20240429 12510 80.66 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
3 20250219 151320 57 100.00 KONEX N N N N N 22600 1250 2 5.85 27473450 1239 1226.73 21950 23200 21350 24550 18150 21350 22173.89 0.00 0 0 21350 21350 21350 21350 21350 21350 21350 25 3200 500 14090 50 1 5081470 1148 58.70 2.82 12 0.02 385.00 8015.00 33050 20240429 -31.62 12510 20240206 80.66 25850 -12.57 20250102 20600 9.71 20250212 33050 -31.62 20240429 12510 80.66 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
4 20250219 141316 57 100.00 KONEX N N N N N 22500 1150 2 5.39 26343450 1189 1177.23 21950 23200 21350 24550 18150 21350 22155.97 0.00 0 0 21350 21350 21350 21350 21350 21350 21350 25 3200 500 14090 50 1 5081470 1143 58.44 2.81 12 0.02 385.00 8015.00 33050 20240429 -31.92 12510 20240206 79.86 25850 -12.96 20250102 20600 9.22 20250212 33050 -31.92 20240429 12510 79.86 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
5 20250219 131316 57 100.00 KONEX N N N N N 23200 1850 2 8.67 22346400 1012 1001.98 21950 23200 21350 24550 18150 21350 22081.42 0.00 0 0 21350 21350 21350 21350 21350 21350 21350 25 3200 500 14090 50 1 5081470 1179 60.26 2.89 12 0.02 385.00 8015.00 33050 20240429 -29.80 12510 20240206 85.45 25850 -10.25 20250102 20600 12.62 20250212 33050 -29.80 20240429 12510 85.45 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
6 20250219 121316 57 100.00 KONEX N N N N N 21350 0 3 0.00 10559600 488 483.17 21950 22000 21350 24550 18150 21350 21638.52 0.00 0 0 21350 21350 21350 21350 21350 21350 21350 25 3200 500 14090 50 1 5081470 1085 55.45 2.66 12 0.01 385.00 8015.00 33050 20240429 -35.40 12510 20240206 70.66 25850 -17.41 20250102 20600 3.64 20250212 33050 -35.40 20240429 12510 70.66 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
7 20250219 111317 57 100.00 KONEX N N N N N 21950 600 2 2.81 43900 2 1.98 21950 21950 21950 24550 18150 21350 21950.00 0.00 0 0 21350 21350 21350 21350 21350 21350 21350 25 3200 500 14090 50 1 5081470 1115 57.01 2.74 12 0.00 385.00 8015.00 33050 20240429 -33.59 12510 20240206 75.46 25850 -15.09 20250102 20600 6.55 20250212 33050 -33.59 20240429 12510 75.46 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
8 20250219 101317 57 100.00 KONEX N N N N N 21350 0 3 0.00 0 0 0.00 0 0 0 24550 18150 21350 0.00 0.00 0 0 21350 21350 21350 21350 21350 21350 21350 25 3200 500 14090 50 1 5081470 1085 55.45 2.66 12 0.00 385.00 8015.00 33050 20240429 -35.40 12510 20240206 70.66 25850 -17.41 20250102 20600 3.64 20250212 33050 -35.40 20240429 12510 70.66 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
9 20250219 091319 57 100.00 KONEX N N N N N 21350 0 3 0.00 0 0 0.00 0 0 0 24550 18150 21350 0.00 0.00 0 0 21350 21350 21350 21350 21350 21350 21350 25 3200 500 14090 50 1 5081470 1085 55.45 2.66 12 0.00 385.00 8015.00 33050 20240429 -35.40 12510 20240206 70.66 25850 -17.41 20250102 20600 3.64 20250212 33050 -35.40 20240429 12510 70.66 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
10 20250218 161311 57 100.00 KONEX N N N N N 21350 -600 5 -2.73 2156350 101 100.00 21350 21350 21350 25200 18700 21950 21350.00 0.00 0 0 22350 22150 21750 21550 21150 22250 21650 25 3250 500 14480 50 1 5081470 1085 55.45 2.66 12 0.00 385.00 8015.00 33050 20240429 -35.40 12510 20240205 70.66 25850 -17.41 20250102 20600 3.64 20250212 33050 -35.40 20240429 12510 70.66 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
11 20250218 151313 57 100.00 KONEX N N N N N 21350 -600 5 -2.73 2156350 101 100.00 21350 21350 21350 25200 18700 21950 21350.00 0.00 0 0 22350 22150 21750 21550 21150 22250 21650 25 3250 500 14480 50 1 5081470 1085 55.45 2.66 12 0.00 385.00 8015.00 33050 20240429 -35.40 12510 20240205 70.66 25850 -17.41 20250102 20600 3.64 20250212 33050 -35.40 20240429 12510 70.66 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N
12 20250218 141315 57 100.00 KONEX N N N N N 21950 0 3 0.00 0 0 0.00 0 0 0 25200 18700 21950 0.00 0.00 0 0 22350 22150 21750 21550 21150 22250 21650 25 3250 500 14480 50 1 5081470 1115 57.01 2.74 12 0.00 385.00 8015.00 33050 20240429 -33.59 12510 20240205 75.46 25850 -15.09 20250102 20600 6.55 20250212 33050 -33.59 20240429 12510 75.46 20240219 0.00 N 448900 500 25 억 0 N N 0 N 00 N