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
495900/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
20250219,161358,57,100.00,KONEX,,,N,N,N,N, ,N,11370,-1260,5,-9.98,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,559,-12.48,26.63,12,0.00,-911.00,427.00,28000,20250110,-59.39,12620,20250218,-9.90,28000,-59.39,20250110,12620,-9.90,20250218,28000,-59.39,20250110,12620,-9.90,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,151402,57,100.00,KONEX,,,N,N,N,N, ,N,12630,0,3,0.00,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,141358,57,100.00,KONEX,,,N,N,N,N, ,N,12630,0,3,0.00,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,131358,57,100.00,KONEX,,,N,N,N,N, ,N,12630,0,3,0.00,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,121358,57,100.00,KONEX,,,N,N,N,N, ,N,12630,0,3,0.00,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,111359,57,100.00,KONEX,,,N,N,N,N, ,N,12630,0,3,0.00,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,101359,57,100.00,KONEX,,,N,N,N,N, ,N,12630,0,3,0.00,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250219,091401,57,100.00,KONEX,,,N,N,N,N, ,N,12630,0,3,0.00,0,0,0.00,0,0,0,14520,10740,12630,0.00,0.00,0,0,12636,12632,12626,12622,12616,12635,12625,25,1890,500,7570,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250218,161354,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12630,-2210,5,-14.89,328130,26,26.00,12620,12630,12620,17060,12620,14840,12620.38,0.00,0,0,14840,14840,14840,14840,14840,14840,14840,25,2220,500,8900,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250218,151354,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12630,-2210,5,-14.89,328130,26,26.00,12620,12630,12620,17060,12620,14840,12620.38,0.00,0,0,14840,14840,14840,14840,14840,14840,14840,25,2220,500,8900,10,1,4915384,621,-13.86,29.58,12,0.00,-911.00,427.00,28000,20250110,-54.89,12620,20250218,0.08,28000,-54.89,20250110,12620,0.08,20250218,28000,-54.89,20250110,12620,0.08,20250218,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250218,141357,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12620,-2220,4,-14.96,315500,25,25.00,12620,12620,12620,17060,12620,14840,12620.00,0.00,0,0,14840,14840,14840,14840,14840,14840,14840,25,2220,500,8900,10,1,4915384,620,-13.85,29.56,12,0.00,-911.00,427.00,28000,20250110,-54.93,12620,20250218,0.00,28000,-54.93,20250110,12620,0.00,20250218,28000,-54.93,20250110,12620,0.00,20250218,0.00,N,495900,500,24 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 161358 57 100.00 KONEX N N N N N 11370 -1260 5 -9.98 0 0 0.00 0 0 0 14520 10740 12630 0.00 0.00 0 0 12636 12632 12626 12622 12616 12635 12625 25 1890 500 7570 10 1 4915384 559 -12.48 26.63 12 0.00 -911.00 427.00 28000 20250110 -59.39 12620 20250218 -9.90 28000 -59.39 20250110 12620 -9.90 20250218 28000 -59.39 20250110 12620 -9.90 20250218 0.00 N 495900 500 24 억 0 N N 0 N 00 N
3 20250219 151402 57 100.00 KONEX N N N N N 12630 0 3 0.00 0 0 0.00 0 0 0 14520 10740 12630 0.00 0.00 0 0 12636 12632 12626 12622 12616 12635 12625 25 1890 500 7570 10 1 4915384 621 -13.86 29.58 12 0.00 -911.00 427.00 28000 20250110 -54.89 12620 20250218 0.08 28000 -54.89 20250110 12620 0.08 20250218 28000 -54.89 20250110 12620 0.08 20250218 0.00 N 495900 500 24 억 0 N N 0 N 00 N
4 20250219 141358 57 100.00 KONEX N N N N N 12630 0 3 0.00 0 0 0.00 0 0 0 14520 10740 12630 0.00 0.00 0 0 12636 12632 12626 12622 12616 12635 12625 25 1890 500 7570 10 1 4915384 621 -13.86 29.58 12 0.00 -911.00 427.00 28000 20250110 -54.89 12620 20250218 0.08 28000 -54.89 20250110 12620 0.08 20250218 28000 -54.89 20250110 12620 0.08 20250218 0.00 N 495900 500 24 억 0 N N 0 N 00 N
5 20250219 131358 57 100.00 KONEX N N N N N 12630 0 3 0.00 0 0 0.00 0 0 0 14520 10740 12630 0.00 0.00 0 0 12636 12632 12626 12622 12616 12635 12625 25 1890 500 7570 10 1 4915384 621 -13.86 29.58 12 0.00 -911.00 427.00 28000 20250110 -54.89 12620 20250218 0.08 28000 -54.89 20250110 12620 0.08 20250218 28000 -54.89 20250110 12620 0.08 20250218 0.00 N 495900 500 24 억 0 N N 0 N 00 N
6 20250219 121358 57 100.00 KONEX N N N N N 12630 0 3 0.00 0 0 0.00 0 0 0 14520 10740 12630 0.00 0.00 0 0 12636 12632 12626 12622 12616 12635 12625 25 1890 500 7570 10 1 4915384 621 -13.86 29.58 12 0.00 -911.00 427.00 28000 20250110 -54.89 12620 20250218 0.08 28000 -54.89 20250110 12620 0.08 20250218 28000 -54.89 20250110 12620 0.08 20250218 0.00 N 495900 500 24 억 0 N N 0 N 00 N
7 20250219 111359 57 100.00 KONEX N N N N N 12630 0 3 0.00 0 0 0.00 0 0 0 14520 10740 12630 0.00 0.00 0 0 12636 12632 12626 12622 12616 12635 12625 25 1890 500 7570 10 1 4915384 621 -13.86 29.58 12 0.00 -911.00 427.00 28000 20250110 -54.89 12620 20250218 0.08 28000 -54.89 20250110 12620 0.08 20250218 28000 -54.89 20250110 12620 0.08 20250218 0.00 N 495900 500 24 억 0 N N 0 N 00 N
8 20250219 101359 57 100.00 KONEX N N N N N 12630 0 3 0.00 0 0 0.00 0 0 0 14520 10740 12630 0.00 0.00 0 0 12636 12632 12626 12622 12616 12635 12625 25 1890 500 7570 10 1 4915384 621 -13.86 29.58 12 0.00 -911.00 427.00 28000 20250110 -54.89 12620 20250218 0.08 28000 -54.89 20250110 12620 0.08 20250218 28000 -54.89 20250110 12620 0.08 20250218 0.00 N 495900 500 24 억 0 N N 0 N 00 N
9 20250219 091401 57 100.00 KONEX N N N N N 12630 0 3 0.00 0 0 0.00 0 0 0 14520 10740 12630 0.00 0.00 0 0 12636 12632 12626 12622 12616 12635 12625 25 1890 500 7570 10 1 4915384 621 -13.86 29.58 12 0.00 -911.00 427.00 28000 20250110 -54.89 12620 20250218 0.08 28000 -54.89 20250110 12620 0.08 20250218 28000 -54.89 20250110 12620 0.08 20250218 0.00 N 495900 500 24 억 0 N N 0 N 00 N
10 20250218 161354 57 100.00 KONEX 신저가 N N N N N 12630 -2210 5 -14.89 328130 26 26.00 12620 12630 12620 17060 12620 14840 12620.38 0.00 0 0 14840 14840 14840 14840 14840 14840 14840 25 2220 500 8900 10 1 4915384 621 -13.86 29.58 12 0.00 -911.00 427.00 28000 20250110 -54.89 12620 20250218 0.08 28000 -54.89 20250110 12620 0.08 20250218 28000 -54.89 20250110 12620 0.08 20250218 0.00 N 495900 500 24 억 0 N N 0 N 00 N
11 20250218 151354 57 100.00 KONEX 신저가 N N N N N 12630 -2210 5 -14.89 328130 26 26.00 12620 12630 12620 17060 12620 14840 12620.38 0.00 0 0 14840 14840 14840 14840 14840 14840 14840 25 2220 500 8900 10 1 4915384 621 -13.86 29.58 12 0.00 -911.00 427.00 28000 20250110 -54.89 12620 20250218 0.08 28000 -54.89 20250110 12620 0.08 20250218 28000 -54.89 20250110 12620 0.08 20250218 0.00 N 495900 500 24 억 0 N N 0 N 00 N
12 20250218 141357 57 100.00 KONEX 신저가 N N N N N 12620 -2220 4 -14.96 315500 25 25.00 12620 12620 12620 17060 12620 14840 12620.00 0.00 0 0 14840 14840 14840 14840 14840 14840 14840 25 2220 500 8900 10 1 4915384 620 -13.85 29.56 12 0.00 -911.00 427.00 28000 20250110 -54.93 12620 20250218 0.00 28000 -54.93 20250110 12620 0.00 20250218 28000 -54.93 20250110 12620 0.00 20250218 0.00 N 495900 500 24 억 0 N N 0 N 00 N