ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
169670/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
20250221,160912,57,100.00,KONEX,,,N,N,N,N, ,N,12240,-260,5,-2.08,8806560,735,17.18,11530,12390,11500,14370,10630,12500,11981.71,0.00,0,0,13133,12816,12183,11866,11233,12975,12025,18,1870,500,7500,10,1,2868401,351,-1530.00,2.49,12,0.03,-8.00,4918.00,17750,20240314,-31.04,4700,20241114,160.43,12590,-2.78,20250218,8210,49.09,20250102,17750,-31.04,20240314,4700,160.43,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250221,150916,57,100.00,KONEX,,,N,N,N,N, ,N,12240,-260,5,-2.08,8806560,735,17.18,11530,12390,11500,14370,10630,12500,11981.71,0.00,0,0,13133,12816,12183,11866,11233,12975,12025,18,1870,500,7500,10,1,2868401,351,-1530.00,2.49,12,0.03,-8.00,4918.00,17750,20240314,-31.04,4700,20241114,160.43,12590,-2.78,20250218,8210,49.09,20250102,17750,-31.04,20240314,4700,160.43,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250221,140915,57,100.00,KONEX,,,N,N,N,N, ,N,12290,-210,5,-1.68,7606320,635,14.85,11530,12390,11500,14370,10630,12500,11978.46,0.00,0,0,13133,12816,12183,11866,11233,12975,12025,18,1870,500,7500,10,1,2868401,353,-1536.25,2.50,12,0.02,-8.00,4918.00,17750,20240314,-30.76,4700,20241114,161.49,12590,-2.38,20250218,8210,49.70,20250102,17750,-30.76,20240314,4700,161.49,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250221,130914,57,100.00,KONEX,,,N,N,N,N, ,N,12290,-210,5,-1.68,7606320,635,14.85,11530,12390,11500,14370,10630,12500,11978.46,0.00,0,0,13133,12816,12183,11866,11233,12975,12025,18,1870,500,7500,10,1,2868401,353,-1536.25,2.50,12,0.02,-8.00,4918.00,17750,20240314,-30.76,4700,20241114,161.49,12590,-2.38,20250218,8210,49.70,20250102,17750,-30.76,20240314,4700,161.49,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250221,120915,57,100.00,KONEX,,,N,N,N,N, ,N,12290,-210,5,-1.68,7606320,635,14.85,11530,12390,11500,14370,10630,12500,11978.46,0.00,0,0,13133,12816,12183,11866,11233,12975,12025,18,1870,500,7500,10,1,2868401,353,-1536.25,2.50,12,0.02,-8.00,4918.00,17750,20240314,-30.76,4700,20241114,161.49,12590,-2.38,20250218,8210,49.70,20250102,17750,-30.76,20240314,4700,161.49,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250221,110911,57,100.00,KONEX,,,N,N,N,N, ,N,12350,-150,5,-1.20,7582020,633,14.80,11530,12390,11500,14370,10630,12500,11977.91,0.00,0,0,13133,12816,12183,11866,11233,12975,12025,18,1870,500,7500,10,1,2868401,354,-1543.75,2.51,12,0.02,-8.00,4918.00,17750,20240314,-30.42,4700,20241114,162.77,12590,-1.91,20250218,8210,50.43,20250102,17750,-30.42,20240314,4700,162.77,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250221,100913,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-500,5,-4.00,537320,46,1.08,11530,12390,11500,14370,10630,12500,11680.87,0.00,0,0,13133,12816,12183,11866,11233,12975,12025,18,1870,500,7500,10,1,2868401,344,-1500.00,2.44,12,0.00,-8.00,4918.00,17750,20240314,-32.39,4700,20241114,155.32,12590,-4.69,20250218,8210,46.16,20250102,17750,-32.39,20240314,4700,155.32,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250221,090915,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-1000,5,-8.00,345500,30,0.70,11530,11530,11500,14370,10630,12500,11516.67,0.00,0,0,13133,12816,12183,11866,11233,12975,12025,18,1870,500,7500,10,1,2868401,330,-1437.50,2.34,12,0.00,-8.00,4918.00,17750,20240314,-35.21,4700,20241114,144.68,12590,-8.66,20250218,8210,40.07,20250102,17750,-35.21,20240314,4700,144.68,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250220,160909,57,100.00,KONEX,,,N,N,N,N, ,N,12500,450,2,3.73,52241100,4277,626.21,12000,12500,11550,13850,10250,12050,12214.43,0.00,0,0,12456,12252,12146,11942,11836,12200,11890,18,1800,500,7230,10,1,2868401,359,-1562.50,2.54,12,0.15,-8.00,4918.00,17750,20240314,-29.58,4700,20241114,165.96,12590,-0.71,20250218,8210,52.25,20250102,17750,-29.58,20240314,4700,165.96,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250220,150911,57,100.00,KONEX,,,N,N,N,N, ,N,12500,450,2,3.73,52241100,4277,626.21,12000,12500,11550,13850,10250,12050,12214.43,0.00,0,0,12456,12252,12146,11942,11836,12200,11890,18,1800,500,7230,10,1,2868401,359,-1562.50,2.54,12,0.15,-8.00,4918.00,17750,20240314,-29.58,4700,20241114,165.96,12590,-0.71,20250218,8210,52.25,20250102,17750,-29.58,20240314,4700,165.96,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250220,140912,57,100.00,KONEX,,,N,N,N,N, ,N,12080,30,2,0.25,15080300,1275,186.68,12000,12500,11550,13850,10250,12050,11827.69,0.00,0,0,12456,12252,12146,11942,11836,12200,11890,18,1800,500,7230,10,1,2868401,347,-1510.00,2.46,12,0.04,-8.00,4918.00,17750,20240314,-31.94,4700,20241114,157.02,12590,-4.05,20250218,8210,47.14,20250102,17750,-31.94,20240314,4700,157.02,20241114,0.00,N,169670,500,17 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 20250221 160912 57 100.00 KONEX N N N N N 12240 -260 5 -2.08 8806560 735 17.18 11530 12390 11500 14370 10630 12500 11981.71 0.00 0 0 13133 12816 12183 11866 11233 12975 12025 18 1870 500 7500 10 1 2868401 351 -1530.00 2.49 12 0.03 -8.00 4918.00 17750 20240314 -31.04 4700 20241114 160.43 12590 -2.78 20250218 8210 49.09 20250102 17750 -31.04 20240314 4700 160.43 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
3 20250221 150916 57 100.00 KONEX N N N N N 12240 -260 5 -2.08 8806560 735 17.18 11530 12390 11500 14370 10630 12500 11981.71 0.00 0 0 13133 12816 12183 11866 11233 12975 12025 18 1870 500 7500 10 1 2868401 351 -1530.00 2.49 12 0.03 -8.00 4918.00 17750 20240314 -31.04 4700 20241114 160.43 12590 -2.78 20250218 8210 49.09 20250102 17750 -31.04 20240314 4700 160.43 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
4 20250221 140915 57 100.00 KONEX N N N N N 12290 -210 5 -1.68 7606320 635 14.85 11530 12390 11500 14370 10630 12500 11978.46 0.00 0 0 13133 12816 12183 11866 11233 12975 12025 18 1870 500 7500 10 1 2868401 353 -1536.25 2.50 12 0.02 -8.00 4918.00 17750 20240314 -30.76 4700 20241114 161.49 12590 -2.38 20250218 8210 49.70 20250102 17750 -30.76 20240314 4700 161.49 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
5 20250221 130914 57 100.00 KONEX N N N N N 12290 -210 5 -1.68 7606320 635 14.85 11530 12390 11500 14370 10630 12500 11978.46 0.00 0 0 13133 12816 12183 11866 11233 12975 12025 18 1870 500 7500 10 1 2868401 353 -1536.25 2.50 12 0.02 -8.00 4918.00 17750 20240314 -30.76 4700 20241114 161.49 12590 -2.38 20250218 8210 49.70 20250102 17750 -30.76 20240314 4700 161.49 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
6 20250221 120915 57 100.00 KONEX N N N N N 12290 -210 5 -1.68 7606320 635 14.85 11530 12390 11500 14370 10630 12500 11978.46 0.00 0 0 13133 12816 12183 11866 11233 12975 12025 18 1870 500 7500 10 1 2868401 353 -1536.25 2.50 12 0.02 -8.00 4918.00 17750 20240314 -30.76 4700 20241114 161.49 12590 -2.38 20250218 8210 49.70 20250102 17750 -30.76 20240314 4700 161.49 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
7 20250221 110911 57 100.00 KONEX N N N N N 12350 -150 5 -1.20 7582020 633 14.80 11530 12390 11500 14370 10630 12500 11977.91 0.00 0 0 13133 12816 12183 11866 11233 12975 12025 18 1870 500 7500 10 1 2868401 354 -1543.75 2.51 12 0.02 -8.00 4918.00 17750 20240314 -30.42 4700 20241114 162.77 12590 -1.91 20250218 8210 50.43 20250102 17750 -30.42 20240314 4700 162.77 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
8 20250221 100913 57 100.00 KONEX N N N N N 12000 -500 5 -4.00 537320 46 1.08 11530 12390 11500 14370 10630 12500 11680.87 0.00 0 0 13133 12816 12183 11866 11233 12975 12025 18 1870 500 7500 10 1 2868401 344 -1500.00 2.44 12 0.00 -8.00 4918.00 17750 20240314 -32.39 4700 20241114 155.32 12590 -4.69 20250218 8210 46.16 20250102 17750 -32.39 20240314 4700 155.32 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
9 20250221 090915 57 100.00 KONEX N N N N N 11500 -1000 5 -8.00 345500 30 0.70 11530 11530 11500 14370 10630 12500 11516.67 0.00 0 0 13133 12816 12183 11866 11233 12975 12025 18 1870 500 7500 10 1 2868401 330 -1437.50 2.34 12 0.00 -8.00 4918.00 17750 20240314 -35.21 4700 20241114 144.68 12590 -8.66 20250218 8210 40.07 20250102 17750 -35.21 20240314 4700 144.68 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
10 20250220 160909 57 100.00 KONEX N N N N N 12500 450 2 3.73 52241100 4277 626.21 12000 12500 11550 13850 10250 12050 12214.43 0.00 0 0 12456 12252 12146 11942 11836 12200 11890 18 1800 500 7230 10 1 2868401 359 -1562.50 2.54 12 0.15 -8.00 4918.00 17750 20240314 -29.58 4700 20241114 165.96 12590 -0.71 20250218 8210 52.25 20250102 17750 -29.58 20240314 4700 165.96 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
11 20250220 150911 57 100.00 KONEX N N N N N 12500 450 2 3.73 52241100 4277 626.21 12000 12500 11550 13850 10250 12050 12214.43 0.00 0 0 12456 12252 12146 11942 11836 12200 11890 18 1800 500 7230 10 1 2868401 359 -1562.50 2.54 12 0.15 -8.00 4918.00 17750 20240314 -29.58 4700 20241114 165.96 12590 -0.71 20250218 8210 52.25 20250102 17750 -29.58 20240314 4700 165.96 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
12 20250220 140912 57 100.00 KONEX N N N N N 12080 30 2 0.25 15080300 1275 186.68 12000 12500 11550 13850 10250 12050 11827.69 0.00 0 0 12456 12252 12146 11942 11836 12200 11890 18 1800 500 7230 10 1 2868401 347 -1510.00 2.46 12 0.04 -8.00 4918.00 17750 20240314 -31.94 4700 20241114 157.02 12590 -4.05 20250218 8210 47.14 20250102 17750 -31.94 20240314 4700 157.02 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N