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
456570/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
20250219,161327,53,100.00,KONEX,,,N,N,N,N, ,N,13000,-530,5,-3.92,68960510,5348,39.79,13250,13950,12250,15550,11510,13530,12894.64,0.00,0,0,15383,14456,13553,12626,11723,14920,13090,25,2020,500,8110,10,1,4960985,645,22.41,-5.43,12,0.11,580.00,-2396.00,26500,20240320,-50.94,6970,20241223,86.51,14480,-10.22,20250218,7910,64.35,20250211,26500,-50.94,20240320,6970,86.51,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N
20250219,151332,53,100.00,KONEX,,,N,N,N,N, ,N,12990,-540,5,-3.99,68596670,5320,39.59,13250,13950,12250,15550,11510,13530,12894.11,0.00,0,0,15383,14456,13553,12626,11723,14920,13090,25,2020,500,8110,10,1,4960985,644,22.40,-5.42,12,0.11,580.00,-2396.00,26500,20240320,-50.98,6970,20241223,86.37,14480,-10.29,20250218,7910,64.22,20250211,26500,-50.98,20240320,6970,86.37,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N
20250219,141328,53,100.00,KONEX,,,N,N,N,N, ,N,12800,-730,5,-5.40,55862030,4328,32.20,13250,13950,12250,15550,11510,13530,12907.12,0.00,0,0,15383,14456,13553,12626,11723,14920,13090,25,2020,500,8110,10,1,4960985,635,22.07,-5.34,12,0.09,580.00,-2396.00,26500,20240320,-51.70,6970,20241223,83.64,14480,-11.60,20250218,7910,61.82,20250211,26500,-51.70,20240320,6970,83.64,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N
20250219,131328,53,100.00,KONEX,,,N,N,N,N, ,N,12800,-730,5,-5.40,39836470,3076,22.89,13250,13950,12250,15550,11510,13530,12950.74,0.00,0,0,15383,14456,13553,12626,11723,14920,13090,25,2020,500,8110,10,1,4960985,635,22.07,-5.34,12,0.06,580.00,-2396.00,26500,20240320,-51.70,6970,20241223,83.64,14480,-11.60,20250218,7910,61.82,20250211,26500,-51.70,20240320,6970,83.64,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N
20250219,121328,53,100.00,KONEX,,,N,N,N,N, ,N,12800,-730,5,-5.40,36679390,2829,21.05,13250,13950,12250,15550,11510,13530,12965.50,0.00,0,0,15383,14456,13553,12626,11723,14920,13090,25,2020,500,8110,10,1,4960985,635,22.07,-5.34,12,0.06,580.00,-2396.00,26500,20240320,-51.70,6970,20241223,83.64,14480,-11.60,20250218,7910,61.82,20250211,26500,-51.70,20240320,6970,83.64,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N
20250219,111329,53,100.00,KONEX,,,N,N,N,N, ,N,12800,-730,5,-5.40,36039390,2779,20.68,13250,13950,12250,15550,11510,13530,12968.47,0.00,0,0,15383,14456,13553,12626,11723,14920,13090,25,2020,500,8110,10,1,4960985,635,22.07,-5.34,12,0.06,580.00,-2396.00,26500,20240320,-51.70,6970,20241223,83.64,14480,-11.60,20250218,7910,61.82,20250211,26500,-51.70,20240320,6970,83.64,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N
20250219,101329,53,100.00,KONEX,,,N,N,N,N, ,N,12280,-1250,5,-9.24,29324260,2246,16.71,13250,13950,12250,15550,11510,13530,13056.22,0.00,0,0,15383,14456,13553,12626,11723,14920,13090,25,2020,500,8110,10,1,4960985,609,21.17,-5.13,12,0.05,580.00,-2396.00,26500,20240320,-53.66,6970,20241223,76.18,14480,-15.19,20250218,7910,55.25,20250211,26500,-53.66,20240320,6970,76.18,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N
20250219,091331,53,100.00,KONEX,,,N,N,N,N, ,N,13800,270,2,2.00,7774150,564,4.20,13250,13950,13250,15550,11510,13530,13783.95,0.00,0,0,15383,14456,13553,12626,11723,14920,13090,25,2020,500,8110,10,1,4960985,685,23.79,-5.76,12,0.01,580.00,-2396.00,26500,20240320,-47.92,6970,20241223,97.99,14480,-4.70,20250218,7910,74.46,20250211,26500,-47.92,20240320,6970,97.99,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N
20250218,161323,54,100.00,KONEX,,,N,N,N,N, ,N,13530,880,2,6.96,182409080,13439,147.52,12650,14480,12650,14540,10760,12650,13573.11,0.00,0,0,13416,13032,12266,11882,11116,13225,12075,25,1890,500,7590,10,1,4960985,671,23.33,-5.65,12,0.27,580.00,-2396.00,26500,20240320,-48.94,6970,20241223,94.12,14480,-6.56,20250218,7910,71.05,20250211,26500,-48.94,20240320,6970,94.12,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250218,151324,54,100.00,KONEX,,,N,N,N,N, ,N,13970,1320,2,10.43,178904810,13180,144.68,12650,14480,12650,14540,10760,12650,13573.96,0.00,0,0,13416,13032,12266,11882,11116,13225,12075,25,1890,500,7590,10,1,4960985,693,24.09,-5.83,12,0.27,580.00,-2396.00,26500,20240320,-47.28,6970,20241223,100.43,14480,-3.52,20250218,7910,76.61,20250211,26500,-47.28,20240320,6970,100.43,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250218,141326,54,100.00,KONEX,,,N,N,N,N, ,N,14030,1380,2,10.91,173884500,12812,140.64,12650,14480,12650,14540,10760,12650,13572.00,0.00,0,0,13416,13032,12266,11882,11116,13225,12075,25,1890,500,7590,10,1,4960985,696,24.19,-5.86,12,0.26,580.00,-2396.00,26500,20240320,-47.06,6970,20241223,101.29,14480,-3.11,20250218,7910,77.37,20250211,26500,-47.06,20240320,6970,101.29,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,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 161327 53 100.00 KONEX N N N N N 13000 -530 5 -3.92 68960510 5348 39.79 13250 13950 12250 15550 11510 13530 12894.64 0.00 0 0 15383 14456 13553 12626 11723 14920 13090 25 2020 500 8110 10 1 4960985 645 22.41 -5.43 12 0.11 580.00 -2396.00 26500 20240320 -50.94 6970 20241223 86.51 14480 -10.22 20250218 7910 64.35 20250211 26500 -50.94 20240320 6970 86.51 20241223 0.00 N 456570 500 24 억 0 N N 0 N 02 N
3 20250219 151332 53 100.00 KONEX N N N N N 12990 -540 5 -3.99 68596670 5320 39.59 13250 13950 12250 15550 11510 13530 12894.11 0.00 0 0 15383 14456 13553 12626 11723 14920 13090 25 2020 500 8110 10 1 4960985 644 22.40 -5.42 12 0.11 580.00 -2396.00 26500 20240320 -50.98 6970 20241223 86.37 14480 -10.29 20250218 7910 64.22 20250211 26500 -50.98 20240320 6970 86.37 20241223 0.00 N 456570 500 24 억 0 N N 0 N 02 N
4 20250219 141328 53 100.00 KONEX N N N N N 12800 -730 5 -5.40 55862030 4328 32.20 13250 13950 12250 15550 11510 13530 12907.12 0.00 0 0 15383 14456 13553 12626 11723 14920 13090 25 2020 500 8110 10 1 4960985 635 22.07 -5.34 12 0.09 580.00 -2396.00 26500 20240320 -51.70 6970 20241223 83.64 14480 -11.60 20250218 7910 61.82 20250211 26500 -51.70 20240320 6970 83.64 20241223 0.00 N 456570 500 24 억 0 N N 0 N 02 N
5 20250219 131328 53 100.00 KONEX N N N N N 12800 -730 5 -5.40 39836470 3076 22.89 13250 13950 12250 15550 11510 13530 12950.74 0.00 0 0 15383 14456 13553 12626 11723 14920 13090 25 2020 500 8110 10 1 4960985 635 22.07 -5.34 12 0.06 580.00 -2396.00 26500 20240320 -51.70 6970 20241223 83.64 14480 -11.60 20250218 7910 61.82 20250211 26500 -51.70 20240320 6970 83.64 20241223 0.00 N 456570 500 24 억 0 N N 0 N 02 N
6 20250219 121328 53 100.00 KONEX N N N N N 12800 -730 5 -5.40 36679390 2829 21.05 13250 13950 12250 15550 11510 13530 12965.50 0.00 0 0 15383 14456 13553 12626 11723 14920 13090 25 2020 500 8110 10 1 4960985 635 22.07 -5.34 12 0.06 580.00 -2396.00 26500 20240320 -51.70 6970 20241223 83.64 14480 -11.60 20250218 7910 61.82 20250211 26500 -51.70 20240320 6970 83.64 20241223 0.00 N 456570 500 24 억 0 N N 0 N 02 N
7 20250219 111329 53 100.00 KONEX N N N N N 12800 -730 5 -5.40 36039390 2779 20.68 13250 13950 12250 15550 11510 13530 12968.47 0.00 0 0 15383 14456 13553 12626 11723 14920 13090 25 2020 500 8110 10 1 4960985 635 22.07 -5.34 12 0.06 580.00 -2396.00 26500 20240320 -51.70 6970 20241223 83.64 14480 -11.60 20250218 7910 61.82 20250211 26500 -51.70 20240320 6970 83.64 20241223 0.00 N 456570 500 24 억 0 N N 0 N 02 N
8 20250219 101329 53 100.00 KONEX N N N N N 12280 -1250 5 -9.24 29324260 2246 16.71 13250 13950 12250 15550 11510 13530 13056.22 0.00 0 0 15383 14456 13553 12626 11723 14920 13090 25 2020 500 8110 10 1 4960985 609 21.17 -5.13 12 0.05 580.00 -2396.00 26500 20240320 -53.66 6970 20241223 76.18 14480 -15.19 20250218 7910 55.25 20250211 26500 -53.66 20240320 6970 76.18 20241223 0.00 N 456570 500 24 억 0 N N 0 N 02 N
9 20250219 091331 53 100.00 KONEX N N N N N 13800 270 2 2.00 7774150 564 4.20 13250 13950 13250 15550 11510 13530 13783.95 0.00 0 0 15383 14456 13553 12626 11723 14920 13090 25 2020 500 8110 10 1 4960985 685 23.79 -5.76 12 0.01 580.00 -2396.00 26500 20240320 -47.92 6970 20241223 97.99 14480 -4.70 20250218 7910 74.46 20250211 26500 -47.92 20240320 6970 97.99 20241223 0.00 N 456570 500 24 억 0 N N 0 N 02 N
10 20250218 161323 54 100.00 KONEX N N N N N 13530 880 2 6.96 182409080 13439 147.52 12650 14480 12650 14540 10760 12650 13573.11 0.00 0 0 13416 13032 12266 11882 11116 13225 12075 25 1890 500 7590 10 1 4960985 671 23.33 -5.65 12 0.27 580.00 -2396.00 26500 20240320 -48.94 6970 20241223 94.12 14480 -6.56 20250218 7910 71.05 20250211 26500 -48.94 20240320 6970 94.12 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
11 20250218 151324 54 100.00 KONEX N N N N N 13970 1320 2 10.43 178904810 13180 144.68 12650 14480 12650 14540 10760 12650 13573.96 0.00 0 0 13416 13032 12266 11882 11116 13225 12075 25 1890 500 7590 10 1 4960985 693 24.09 -5.83 12 0.27 580.00 -2396.00 26500 20240320 -47.28 6970 20241223 100.43 14480 -3.52 20250218 7910 76.61 20250211 26500 -47.28 20240320 6970 100.43 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
12 20250218 141326 54 100.00 KONEX N N N N N 14030 1380 2 10.91 173884500 12812 140.64 12650 14480 12650 14540 10760 12650 13572.00 0.00 0 0 13416 13032 12266 11882 11116 13225 12075 25 1890 500 7590 10 1 4960985 696 24.19 -5.86 12 0.26 580.00 -2396.00 26500 20240320 -47.06 6970 20241223 101.29 14480 -3.11 20250218 7910 77.37 20250211 26500 -47.06 20240320 6970 101.29 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N