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
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
20250219,160906,57,100.00,KONEX,,,N,N,N,N, ,N,12050,-300,5,-2.43,8337020,683,18.73,12350,12350,12040,14200,10500,12350,12206.47,0.00,0,0,13223,12786,12153,11716,11083,13005,11935,18,1850,500,7410,10,1,2868401,346,-1506.25,2.45,12,0.02,-8.00,4918.00,17750,20240314,-32.11,4700,20241114,156.38,12590,-4.29,20250218,8210,46.77,20250102,17750,-32.11,20240314,4700,156.38,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250219,150909,57,100.00,KONEX,,,N,N,N,N, ,N,12200,-150,5,-1.21,8096020,663,18.18,12350,12350,12040,14200,10500,12350,12211.19,0.00,0,0,13223,12786,12153,11716,11083,13005,11935,18,1850,500,7410,10,1,2868401,350,-1525.00,2.48,12,0.02,-8.00,4918.00,17750,20240314,-31.27,4700,20241114,159.57,12590,-3.10,20250218,8210,48.60,20250102,17750,-31.27,20240314,4700,159.57,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250219,140905,57,100.00,KONEX,,,N,N,N,N, ,N,12250,-100,5,-0.81,7358970,602,16.51,12350,12350,12040,14200,10500,12350,12224.20,0.00,0,0,13223,12786,12153,11716,11083,13005,11935,18,1850,500,7410,10,1,2868401,351,-1531.25,2.49,12,0.02,-8.00,4918.00,17750,20240314,-30.99,4700,20241114,160.64,12590,-2.70,20250218,8210,49.21,20250102,17750,-30.99,20240314,4700,160.64,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250219,130906,57,100.00,KONEX,,,N,N,N,N, ,N,12040,-310,5,-2.51,7237470,592,16.24,12350,12350,12040,14200,10500,12350,12225.46,0.00,0,0,13223,12786,12153,11716,11083,13005,11935,18,1850,500,7410,10,1,2868401,345,-1505.00,2.45,12,0.02,-8.00,4918.00,17750,20240314,-32.17,4700,20241114,156.17,12590,-4.37,20250218,8210,46.65,20250102,17750,-32.17,20240314,4700,156.17,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250219,120905,57,100.00,KONEX,,,N,N,N,N, ,N,12250,-100,5,-0.81,7225430,591,16.21,12350,12350,12040,14200,10500,12350,12225.77,0.00,0,0,13223,12786,12153,11716,11083,13005,11935,18,1850,500,7410,10,1,2868401,351,-1531.25,2.49,12,0.02,-8.00,4918.00,17750,20240314,-30.99,4700,20241114,160.64,12590,-2.70,20250218,8210,49.21,20250102,17750,-30.99,20240314,4700,160.64,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250219,110906,57,100.00,KONEX,,,N,N,N,N, ,N,12200,-150,5,-1.21,5109830,418,11.46,12350,12350,12040,14200,10500,12350,12224.47,0.00,0,0,13223,12786,12153,11716,11083,13005,11935,18,1850,500,7410,10,1,2868401,350,-1525.00,2.48,12,0.01,-8.00,4918.00,17750,20240314,-31.27,4700,20241114,159.57,12590,-3.10,20250218,8210,48.60,20250102,17750,-31.27,20240314,4700,159.57,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250219,100907,57,100.00,KONEX,,,N,N,N,N, ,N,12200,-150,5,-1.21,4134150,338,9.27,12350,12350,12200,14200,10500,12350,12231.21,0.00,0,0,13223,12786,12153,11716,11083,13005,11935,18,1850,500,7410,10,1,2868401,350,-1525.00,2.48,12,0.01,-8.00,4918.00,17750,20240314,-31.27,4700,20241114,159.57,12590,-3.10,20250218,8210,48.60,20250102,17750,-31.27,20240314,4700,159.57,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250219,090907,57,100.00,KONEX,,,N,N,N,N, ,N,12350,0,3,0.00,617500,50,1.37,12350,12350,12350,14200,10500,12350,12350.00,0.00,0,0,13223,12786,12153,11716,11083,13005,11935,18,1850,500,7410,10,1,2868401,354,-1543.75,2.51,12,0.00,-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
20250218,160904,57,100.00,KONEX,,,N,N,N,N, ,N,12350,360,2,3.00,44092860,3646,959.47,11520,12590,11520,13780,10200,11990,12093.49,0.00,0,0,12843,12416,11963,11536,11083,12190,11310,18,1790,500,7190,10,1,2868401,354,-1543.75,2.51,12,0.13,-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
20250218,150905,57,100.00,KONEX,,,N,N,N,N, ,N,12350,360,2,3.00,44092860,3646,959.47,11520,12590,11520,13780,10200,11990,12093.49,0.00,0,0,12843,12416,11963,11536,11083,12190,11310,18,1790,500,7190,10,1,2868401,354,-1543.75,2.51,12,0.13,-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
20250218,140906,57,100.00,KONEX,,,N,N,N,N, ,N,12040,50,2,0.42,17291370,1453,382.37,11520,12090,11520,13780,10200,11990,11900.46,0.00,0,0,12843,12416,11963,11536,11083,12190,11310,18,1790,500,7190,10,1,2868401,345,-1505.00,2.45,12,0.05,-8.00,4918.00,17750,20240314,-32.17,4700,20241114,156.17,12400,-2.90,20250211,8210,46.65,20250102,17750,-32.17,20240314,4700,156.17,20241114,0.00,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 20250219 160906 57 100.00 KONEX N N N N N 12050 -300 5 -2.43 8337020 683 18.73 12350 12350 12040 14200 10500 12350 12206.47 0.00 0 0 13223 12786 12153 11716 11083 13005 11935 18 1850 500 7410 10 1 2868401 346 -1506.25 2.45 12 0.02 -8.00 4918.00 17750 20240314 -32.11 4700 20241114 156.38 12590 -4.29 20250218 8210 46.77 20250102 17750 -32.11 20240314 4700 156.38 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
3 20250219 150909 57 100.00 KONEX N N N N N 12200 -150 5 -1.21 8096020 663 18.18 12350 12350 12040 14200 10500 12350 12211.19 0.00 0 0 13223 12786 12153 11716 11083 13005 11935 18 1850 500 7410 10 1 2868401 350 -1525.00 2.48 12 0.02 -8.00 4918.00 17750 20240314 -31.27 4700 20241114 159.57 12590 -3.10 20250218 8210 48.60 20250102 17750 -31.27 20240314 4700 159.57 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
4 20250219 140905 57 100.00 KONEX N N N N N 12250 -100 5 -0.81 7358970 602 16.51 12350 12350 12040 14200 10500 12350 12224.20 0.00 0 0 13223 12786 12153 11716 11083 13005 11935 18 1850 500 7410 10 1 2868401 351 -1531.25 2.49 12 0.02 -8.00 4918.00 17750 20240314 -30.99 4700 20241114 160.64 12590 -2.70 20250218 8210 49.21 20250102 17750 -30.99 20240314 4700 160.64 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
5 20250219 130906 57 100.00 KONEX N N N N N 12040 -310 5 -2.51 7237470 592 16.24 12350 12350 12040 14200 10500 12350 12225.46 0.00 0 0 13223 12786 12153 11716 11083 13005 11935 18 1850 500 7410 10 1 2868401 345 -1505.00 2.45 12 0.02 -8.00 4918.00 17750 20240314 -32.17 4700 20241114 156.17 12590 -4.37 20250218 8210 46.65 20250102 17750 -32.17 20240314 4700 156.17 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
6 20250219 120905 57 100.00 KONEX N N N N N 12250 -100 5 -0.81 7225430 591 16.21 12350 12350 12040 14200 10500 12350 12225.77 0.00 0 0 13223 12786 12153 11716 11083 13005 11935 18 1850 500 7410 10 1 2868401 351 -1531.25 2.49 12 0.02 -8.00 4918.00 17750 20240314 -30.99 4700 20241114 160.64 12590 -2.70 20250218 8210 49.21 20250102 17750 -30.99 20240314 4700 160.64 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
7 20250219 110906 57 100.00 KONEX N N N N N 12200 -150 5 -1.21 5109830 418 11.46 12350 12350 12040 14200 10500 12350 12224.47 0.00 0 0 13223 12786 12153 11716 11083 13005 11935 18 1850 500 7410 10 1 2868401 350 -1525.00 2.48 12 0.01 -8.00 4918.00 17750 20240314 -31.27 4700 20241114 159.57 12590 -3.10 20250218 8210 48.60 20250102 17750 -31.27 20240314 4700 159.57 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
8 20250219 100907 57 100.00 KONEX N N N N N 12200 -150 5 -1.21 4134150 338 9.27 12350 12350 12200 14200 10500 12350 12231.21 0.00 0 0 13223 12786 12153 11716 11083 13005 11935 18 1850 500 7410 10 1 2868401 350 -1525.00 2.48 12 0.01 -8.00 4918.00 17750 20240314 -31.27 4700 20241114 159.57 12590 -3.10 20250218 8210 48.60 20250102 17750 -31.27 20240314 4700 159.57 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
9 20250219 090907 57 100.00 KONEX N N N N N 12350 0 3 0.00 617500 50 1.37 12350 12350 12350 14200 10500 12350 12350.00 0.00 0 0 13223 12786 12153 11716 11083 13005 11935 18 1850 500 7410 10 1 2868401 354 -1543.75 2.51 12 0.00 -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
10 20250218 160904 57 100.00 KONEX N N N N N 12350 360 2 3.00 44092860 3646 959.47 11520 12590 11520 13780 10200 11990 12093.49 0.00 0 0 12843 12416 11963 11536 11083 12190 11310 18 1790 500 7190 10 1 2868401 354 -1543.75 2.51 12 0.13 -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
11 20250218 150905 57 100.00 KONEX N N N N N 12350 360 2 3.00 44092860 3646 959.47 11520 12590 11520 13780 10200 11990 12093.49 0.00 0 0 12843 12416 11963 11536 11083 12190 11310 18 1790 500 7190 10 1 2868401 354 -1543.75 2.51 12 0.13 -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
12 20250218 140906 57 100.00 KONEX N N N N N 12040 50 2 0.42 17291370 1453 382.37 11520 12090 11520 13780 10200 11990 11900.46 0.00 0 0 12843 12416 11963 11536 11083 12190 11310 18 1790 500 7190 10 1 2868401 345 -1505.00 2.45 12 0.05 -8.00 4918.00 17750 20240314 -32.17 4700 20241114 156.17 12400 -2.90 20250211 8210 46.65 20250102 17750 -32.17 20240314 4700 156.17 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N