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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130907,57,100.00,KONEX,,,N,N,N,N, ,N,7110,-480,5,-6.32,31663770,4362,109.82,7780,7780,7110,8720,6460,7590,7259.00,0.00,0,0,8650,8120,7670,7140,6690,7895,6915,29,1130,500,4700,10,1,5823333,414,-15.06,2.88,12,0.07,-472.00,2466.00,9870,20240826,-27.96,5210,20250117,36.47,8200,-13.29,20250217,5210,36.47,20250117,9870,-27.96,20240826,5210,36.47,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250218,120909,57,100.00,KONEX,,,N,N,N,N, ,N,7150,-440,5,-5.80,27866660,3829,96.40,7780,7780,7150,8720,6460,7590,7277.79,0.00,0,0,8650,8120,7670,7140,6690,7895,6915,29,1130,500,4700,10,1,5823333,416,-15.15,2.90,12,0.07,-472.00,2466.00,9870,20240826,-27.56,5210,20250117,37.24,8200,-12.80,20250217,5210,37.24,20250117,9870,-27.56,20240826,5210,37.24,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250218,110907,57,100.00,KONEX,,,N,N,N,N, ,N,7350,-240,5,-3.16,16685230,2278,57.35,7780,7780,7200,8720,6460,7590,7324.51,0.00,0,0,8650,8120,7670,7140,6690,7895,6915,29,1130,500,4700,10,1,5823333,428,-15.57,2.98,12,0.04,-472.00,2466.00,9870,20240826,-25.53,5210,20250117,41.07,8200,-10.37,20250217,5210,41.07,20250117,9870,-25.53,20240826,5210,41.07,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250218,100907,57,100.00,KONEX,,,N,N,N,N, ,N,7500,-90,5,-1.19,7061430,954,24.02,7780,7780,7230,8720,6460,7590,7401.92,0.00,0,0,8650,8120,7670,7140,6690,7895,6915,29,1130,500,4700,10,1,5823333,437,-15.89,3.04,12,0.02,-472.00,2466.00,9870,20240826,-24.01,5210,20250117,43.95,8200,-8.54,20250217,5210,43.95,20250117,9870,-24.01,20240826,5210,43.95,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250218,090910,57,100.00,KONEX,,,N,N,N,N, ,N,7590,0,3,0.00,0,0,0.00,0,0,0,8720,6460,7590,0.00,0.00,0,0,8650,8120,7670,7140,6690,7895,6915,29,1130,500,4700,10,1,5823333,442,-16.08,3.08,12,0.00,-472.00,2466.00,9870,20240826,-23.10,5210,20250117,45.68,8200,-7.44,20250217,5210,45.68,20250117,9870,-23.10,20240826,5210,45.68,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250217,160907,57,100.00,KONEX,,,N,N,N,N, ,N,7590,-60,5,-0.78,30214290,3972,259.61,7800,8200,7220,8790,6510,7650,7606.82,0.00,0,0,8063,7856,7483,7276,6903,7960,7380,29,1140,500,4740,10,1,5823333,442,-16.08,3.08,12,0.07,-472.00,2466.00,9870,20240826,-23.10,5210,20250117,45.68,8200,-7.44,20250217,5210,45.68,20250117,9870,-23.10,20240826,5210,45.68,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250217,150906,57,100.00,KONEX,,,N,N,N,N, ,N,7500,-150,5,-1.96,29244140,3843,251.18,7800,8200,7220,8790,6510,7650,7609.72,0.00,0,0,8063,7856,7483,7276,6903,7960,7380,29,1140,500,4740,10,1,5823333,437,-15.89,3.04,12,0.07,-472.00,2466.00,9870,20240826,-24.01,5210,20250117,43.95,8200,-8.54,20250217,5210,43.95,20250117,9870,-24.01,20240826,5210,43.95,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250217,140904,57,100.00,KONEX,,,N,N,N,N, ,N,7650,0,3,0.00,28494140,3743,244.64,7800,8200,7220,8790,6510,7650,7612.65,0.00,0,0,8063,7856,7483,7276,6903,7960,7380,29,1140,500,4740,10,1,5823333,445,-16.21,3.10,12,0.06,-472.00,2466.00,9870,20240826,-22.49,5210,20250117,46.83,8200,-6.71,20250217,5210,46.83,20250117,9870,-22.49,20240826,5210,46.83,20250117,0.00,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 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
3 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
4 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
5 20250218 130907 57 100.00 KONEX N N N N N 7110 -480 5 -6.32 31663770 4362 109.82 7780 7780 7110 8720 6460 7590 7259.00 0.00 0 0 8650 8120 7670 7140 6690 7895 6915 29 1130 500 4700 10 1 5823333 414 -15.06 2.88 12 0.07 -472.00 2466.00 9870 20240826 -27.96 5210 20250117 36.47 8200 -13.29 20250217 5210 36.47 20250117 9870 -27.96 20240826 5210 36.47 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
6 20250218 120909 57 100.00 KONEX N N N N N 7150 -440 5 -5.80 27866660 3829 96.40 7780 7780 7150 8720 6460 7590 7277.79 0.00 0 0 8650 8120 7670 7140 6690 7895 6915 29 1130 500 4700 10 1 5823333 416 -15.15 2.90 12 0.07 -472.00 2466.00 9870 20240826 -27.56 5210 20250117 37.24 8200 -12.80 20250217 5210 37.24 20250117 9870 -27.56 20240826 5210 37.24 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
7 20250218 110907 57 100.00 KONEX N N N N N 7350 -240 5 -3.16 16685230 2278 57.35 7780 7780 7200 8720 6460 7590 7324.51 0.00 0 0 8650 8120 7670 7140 6690 7895 6915 29 1130 500 4700 10 1 5823333 428 -15.57 2.98 12 0.04 -472.00 2466.00 9870 20240826 -25.53 5210 20250117 41.07 8200 -10.37 20250217 5210 41.07 20250117 9870 -25.53 20240826 5210 41.07 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
8 20250218 100907 57 100.00 KONEX N N N N N 7500 -90 5 -1.19 7061430 954 24.02 7780 7780 7230 8720 6460 7590 7401.92 0.00 0 0 8650 8120 7670 7140 6690 7895 6915 29 1130 500 4700 10 1 5823333 437 -15.89 3.04 12 0.02 -472.00 2466.00 9870 20240826 -24.01 5210 20250117 43.95 8200 -8.54 20250217 5210 43.95 20250117 9870 -24.01 20240826 5210 43.95 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
9 20250218 090910 57 100.00 KONEX N N N N N 7590 0 3 0.00 0 0 0.00 0 0 0 8720 6460 7590 0.00 0.00 0 0 8650 8120 7670 7140 6690 7895 6915 29 1130 500 4700 10 1 5823333 442 -16.08 3.08 12 0.00 -472.00 2466.00 9870 20240826 -23.10 5210 20250117 45.68 8200 -7.44 20250217 5210 45.68 20250117 9870 -23.10 20240826 5210 45.68 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
10 20250217 160907 57 100.00 KONEX N N N N N 7590 -60 5 -0.78 30214290 3972 259.61 7800 8200 7220 8790 6510 7650 7606.82 0.00 0 0 8063 7856 7483 7276 6903 7960 7380 29 1140 500 4740 10 1 5823333 442 -16.08 3.08 12 0.07 -472.00 2466.00 9870 20240826 -23.10 5210 20250117 45.68 8200 -7.44 20250217 5210 45.68 20250117 9870 -23.10 20240826 5210 45.68 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
11 20250217 150906 57 100.00 KONEX N N N N N 7500 -150 5 -1.96 29244140 3843 251.18 7800 8200 7220 8790 6510 7650 7609.72 0.00 0 0 8063 7856 7483 7276 6903 7960 7380 29 1140 500 4740 10 1 5823333 437 -15.89 3.04 12 0.07 -472.00 2466.00 9870 20240826 -24.01 5210 20250117 43.95 8200 -8.54 20250217 5210 43.95 20250117 9870 -24.01 20240826 5210 43.95 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
12 20250217 140904 57 100.00 KONEX N N N N N 7650 0 3 0.00 28494140 3743 244.64 7800 8200 7220 8790 6510 7650 7612.65 0.00 0 0 8063 7856 7483 7276 6903 7960 7380 29 1140 500 4740 10 1 5823333 445 -16.21 3.10 12 0.06 -472.00 2466.00 9870 20240826 -22.49 5210 20250117 46.83 8200 -6.71 20250217 5210 46.83 20250117 9870 -22.49 20240826 5210 46.83 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N