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
179720/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
20250218,160911,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250218,150913,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250218,140914,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250218,130910,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250218,120913,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250218,110910,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250218,100910,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250218,090914,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250217,160910,57,100.00,KONEX,,,N,N,N,N, ,N,12490,-10,5,-0.08,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,13486,12992,12496,12002,11506,12995,12005,12,1870,500,7500,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250217,150909,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,13486,12992,12496,12002,11506,12995,12005,12,1870,500,7500,10,1,2387579,298,-8.67,39.06,12,0.00,-1441.00,320.00,15000,20240216,-16.67,6000,20240610,108.33,13490,-7.34,20250207,9090,37.51,20250102,15000,-16.67,20240220,6000,108.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250217,140907,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,13486,12992,12496,12002,11506,12995,12005,12,1870,500,7500,10,1,2387579,298,-8.67,39.06,12,0.00,-1441.00,320.00,15000,20240216,-16.67,6000,20240610,108.33,13490,-7.34,20250207,9090,37.51,20250102,15000,-16.67,20240220,6000,108.33,20240610,0.00,N,179720,500,11 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 160911 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
3 20250218 150913 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
4 20250218 140914 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
5 20250218 130910 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
6 20250218 120913 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
7 20250218 110910 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
8 20250218 100910 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
9 20250218 090914 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
10 20250217 160910 57 100.00 KONEX N N N N N 12490 -10 5 -0.08 0 0 0.00 0 0 0 14370 10630 12500 0.00 0.00 0 0 13486 12992 12496 12002 11506 12995 12005 12 1870 500 7500 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
11 20250217 150909 57 100.00 KONEX N N N N N 12500 0 3 0.00 0 0 0.00 0 0 0 14370 10630 12500 0.00 0.00 0 0 13486 12992 12496 12002 11506 12995 12005 12 1870 500 7500 10 1 2387579 298 -8.67 39.06 12 0.00 -1441.00 320.00 15000 20240216 -16.67 6000 20240610 108.33 13490 -7.34 20250207 9090 37.51 20250102 15000 -16.67 20240220 6000 108.33 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
12 20250217 140907 57 100.00 KONEX N N N N N 12500 0 3 0.00 0 0 0.00 0 0 0 14370 10630 12500 0.00 0.00 0 0 13486 12992 12496 12002 11506 12995 12005 12 1870 500 7500 10 1 2387579 298 -8.67 39.06 12 0.00 -1441.00 320.00 15000 20240216 -16.67 6000 20240610 108.33 13490 -7.34 20250207 9090 37.51 20250102 15000 -16.67 20240220 6000 108.33 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N