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
176590/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
20250219,160910,57,100.00,KONEX,,,N,N,N,N, ,N,7550,10,2,0.13,44048640,5877,93.03,7600,7800,7400,8670,6410,7540,7495.09,0.00,0,0,8146,7842,7476,7172,6806,7660,6990,29,1130,500,4670,10,1,5823333,440,-16.00,3.06,12,0.10,-472.00,2466.00,9870,20240826,-23.51,5210,20250117,44.91,8200,-7.93,20250217,5210,44.91,20250117,9870,-23.51,20240826,5210,44.91,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250219,150913,57,100.00,KONEX,,,N,N,N,N, ,N,7600,60,2,0.80,41052320,5473,86.64,7600,7800,7400,8670,6410,7540,7500.88,0.00,0,0,8146,7842,7476,7172,6806,7660,6990,29,1130,500,4670,10,1,5823333,443,-16.10,3.08,12,0.09,-472.00,2466.00,9870,20240826,-23.00,5210,20250117,45.87,8200,-7.32,20250217,5210,45.87,20250117,9870,-23.00,20240826,5210,45.87,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250219,140909,57,100.00,KONEX,,,N,N,N,N, ,N,7670,130,2,1.72,8217200,1068,16.91,7600,7800,7400,8670,6410,7540,7694.01,0.00,0,0,8146,7842,7476,7172,6806,7660,6990,29,1130,500,4670,10,1,5823333,447,-16.25,3.11,12,0.02,-472.00,2466.00,9870,20240826,-22.29,5210,20250117,47.22,8200,-6.46,20250217,5210,47.22,20250117,9870,-22.29,20240826,5210,47.22,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250219,130911,57,100.00,KONEX,,,N,N,N,N, ,N,7530,-10,5,-0.13,5280090,681,10.78,7600,7800,7400,8670,6410,7540,7753.44,0.00,0,0,8146,7842,7476,7172,6806,7660,6990,29,1130,500,4670,10,1,5823333,438,-15.95,3.05,12,0.01,-472.00,2466.00,9870,20240826,-23.71,5210,20250117,44.53,8200,-8.17,20250217,5210,44.53,20250117,9870,-23.71,20240826,5210,44.53,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250219,120909,57,100.00,KONEX,,,N,N,N,N, ,N,7720,180,2,2.39,4321140,556,8.80,7600,7800,7400,8670,6410,7540,7771.83,0.00,0,0,8146,7842,7476,7172,6806,7660,6990,29,1130,500,4670,10,1,5823333,450,-16.36,3.13,12,0.01,-472.00,2466.00,9870,20240826,-21.78,5210,20250117,48.18,8200,-5.85,20250217,5210,48.18,20250117,9870,-21.78,20240826,5210,48.18,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250219,110911,57,100.00,KONEX,,,N,N,N,N, ,N,7740,200,2,2.65,4298420,553,8.75,7600,7800,7600,8670,6410,7540,7772.91,0.00,0,0,8146,7842,7476,7172,6806,7660,6990,29,1130,500,4670,10,1,5823333,451,-16.40,3.14,12,0.01,-472.00,2466.00,9870,20240826,-21.58,5210,20250117,48.56,8200,-5.61,20250217,5210,48.56,20250117,9870,-21.58,20240826,5210,48.56,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250219,100912,57,100.00,KONEX,,,N,N,N,N, ,N,7800,260,2,3.45,4197680,540,8.55,7600,7800,7600,8670,6410,7540,7773.48,0.00,0,0,8146,7842,7476,7172,6806,7660,6990,29,1130,500,4670,10,1,5823333,454,-16.53,3.16,12,0.01,-472.00,2466.00,9870,20240826,-20.97,5210,20250117,49.71,8200,-4.88,20250217,5210,49.71,20250117,9870,-20.97,20240826,5210,49.71,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250219,090912,57,100.00,KONEX,,,N,N,N,N, ,N,7600,60,2,0.80,38000,5,0.08,7600,7600,7600,8670,6410,7540,7600.00,0.00,0,0,8146,7842,7476,7172,6806,7660,6990,29,1130,500,4670,10,1,5823333,443,-16.10,3.08,12,0.00,-472.00,2466.00,9870,20240826,-23.00,5210,20250117,45.87,8200,-7.32,20250217,5210,45.87,20250117,9870,-23.00,20240826,5210,45.87,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250218,160908,57,100.00,KONEX,,,N,N,N,N, ,N,7540,-50,5,-0.66,46074170,6317,159.04,7780,7780,7110,8720,6460,7590,7293.68,0.00,0,0,8650,8120,7670,7140,6690,7895,6915,29,1130,500,4700,10,1,5823333,439,-15.97,3.06,12,0.11,-472.00,2466.00,9870,20240826,-23.61,5210,20250117,44.72,8200,-8.05,20250217,5210,44.72,20250117,9870,-23.61,20240826,5210,44.72,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250218,150910,57,100.00,KONEX,,,N,N,N,N, ,N,7540,-50,5,-0.66,43482120,5966,150.20,7780,7780,7110,8720,6460,7590,7288.32,0.00,0,0,8650,8120,7670,7140,6690,7895,6915,29,1130,500,4700,10,1,5823333,439,-15.97,3.06,12,0.10,-472.00,2466.00,9870,20240826,-23.61,5210,20250117,44.72,8200,-8.05,20250217,5210,44.72,20250117,9870,-23.61,20240826,5210,44.72,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250218,140911,57,100.00,KONEX,,,N,N,N,N, ,N,7380,-210,5,-2.77,34206470,4712,118.63,7780,7780,7110,8720,6460,7590,7259.44,0.00,0,0,8650,8120,7670,7140,6690,7895,6915,29,1130,500,4700,10,1,5823333,430,-15.64,2.99,12,0.08,-472.00,2466.00,9870,20240826,-25.23,5210,20250117,41.65,8200,-10.00,20250217,5210,41.65,20250117,9870,-25.23,20240826,5210,41.65,20250117,0.00,N,176590,500,29 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 160910 57 100.00 KONEX N N N N N 7550 10 2 0.13 44048640 5877 93.03 7600 7800 7400 8670 6410 7540 7495.09 0.00 0 0 8146 7842 7476 7172 6806 7660 6990 29 1130 500 4670 10 1 5823333 440 -16.00 3.06 12 0.10 -472.00 2466.00 9870 20240826 -23.51 5210 20250117 44.91 8200 -7.93 20250217 5210 44.91 20250117 9870 -23.51 20240826 5210 44.91 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
3 20250219 150913 57 100.00 KONEX N N N N N 7600 60 2 0.80 41052320 5473 86.64 7600 7800 7400 8670 6410 7540 7500.88 0.00 0 0 8146 7842 7476 7172 6806 7660 6990 29 1130 500 4670 10 1 5823333 443 -16.10 3.08 12 0.09 -472.00 2466.00 9870 20240826 -23.00 5210 20250117 45.87 8200 -7.32 20250217 5210 45.87 20250117 9870 -23.00 20240826 5210 45.87 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
4 20250219 140909 57 100.00 KONEX N N N N N 7670 130 2 1.72 8217200 1068 16.91 7600 7800 7400 8670 6410 7540 7694.01 0.00 0 0 8146 7842 7476 7172 6806 7660 6990 29 1130 500 4670 10 1 5823333 447 -16.25 3.11 12 0.02 -472.00 2466.00 9870 20240826 -22.29 5210 20250117 47.22 8200 -6.46 20250217 5210 47.22 20250117 9870 -22.29 20240826 5210 47.22 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
5 20250219 130911 57 100.00 KONEX N N N N N 7530 -10 5 -0.13 5280090 681 10.78 7600 7800 7400 8670 6410 7540 7753.44 0.00 0 0 8146 7842 7476 7172 6806 7660 6990 29 1130 500 4670 10 1 5823333 438 -15.95 3.05 12 0.01 -472.00 2466.00 9870 20240826 -23.71 5210 20250117 44.53 8200 -8.17 20250217 5210 44.53 20250117 9870 -23.71 20240826 5210 44.53 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
6 20250219 120909 57 100.00 KONEX N N N N N 7720 180 2 2.39 4321140 556 8.80 7600 7800 7400 8670 6410 7540 7771.83 0.00 0 0 8146 7842 7476 7172 6806 7660 6990 29 1130 500 4670 10 1 5823333 450 -16.36 3.13 12 0.01 -472.00 2466.00 9870 20240826 -21.78 5210 20250117 48.18 8200 -5.85 20250217 5210 48.18 20250117 9870 -21.78 20240826 5210 48.18 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
7 20250219 110911 57 100.00 KONEX N N N N N 7740 200 2 2.65 4298420 553 8.75 7600 7800 7600 8670 6410 7540 7772.91 0.00 0 0 8146 7842 7476 7172 6806 7660 6990 29 1130 500 4670 10 1 5823333 451 -16.40 3.14 12 0.01 -472.00 2466.00 9870 20240826 -21.58 5210 20250117 48.56 8200 -5.61 20250217 5210 48.56 20250117 9870 -21.58 20240826 5210 48.56 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
8 20250219 100912 57 100.00 KONEX N N N N N 7800 260 2 3.45 4197680 540 8.55 7600 7800 7600 8670 6410 7540 7773.48 0.00 0 0 8146 7842 7476 7172 6806 7660 6990 29 1130 500 4670 10 1 5823333 454 -16.53 3.16 12 0.01 -472.00 2466.00 9870 20240826 -20.97 5210 20250117 49.71 8200 -4.88 20250217 5210 49.71 20250117 9870 -20.97 20240826 5210 49.71 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
9 20250219 090912 57 100.00 KONEX N N N N N 7600 60 2 0.80 38000 5 0.08 7600 7600 7600 8670 6410 7540 7600.00 0.00 0 0 8146 7842 7476 7172 6806 7660 6990 29 1130 500 4670 10 1 5823333 443 -16.10 3.08 12 0.00 -472.00 2466.00 9870 20240826 -23.00 5210 20250117 45.87 8200 -7.32 20250217 5210 45.87 20250117 9870 -23.00 20240826 5210 45.87 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
10 20250218 160908 57 100.00 KONEX N N N N N 7540 -50 5 -0.66 46074170 6317 159.04 7780 7780 7110 8720 6460 7590 7293.68 0.00 0 0 8650 8120 7670 7140 6690 7895 6915 29 1130 500 4700 10 1 5823333 439 -15.97 3.06 12 0.11 -472.00 2466.00 9870 20240826 -23.61 5210 20250117 44.72 8200 -8.05 20250217 5210 44.72 20250117 9870 -23.61 20240826 5210 44.72 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
11 20250218 150910 57 100.00 KONEX N N N N N 7540 -50 5 -0.66 43482120 5966 150.20 7780 7780 7110 8720 6460 7590 7288.32 0.00 0 0 8650 8120 7670 7140 6690 7895 6915 29 1130 500 4700 10 1 5823333 439 -15.97 3.06 12 0.10 -472.00 2466.00 9870 20240826 -23.61 5210 20250117 44.72 8200 -8.05 20250217 5210 44.72 20250117 9870 -23.61 20240826 5210 44.72 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
12 20250218 140911 57 100.00 KONEX N N N N N 7380 -210 5 -2.77 34206470 4712 118.63 7780 7780 7110 8720 6460 7590 7259.44 0.00 0 0 8650 8120 7670 7140 6690 7895 6915 29 1130 500 4700 10 1 5823333 430 -15.64 2.99 12 0.08 -472.00 2466.00 9870 20240826 -25.23 5210 20250117 41.65 8200 -10.00 20250217 5210 41.65 20250117 9870 -25.23 20240826 5210 41.65 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N