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
216400/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
20250218,160953,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,340000,60,60.61,5800,5800,5400,6810,5050,5930,5666.67,0.00,0,0,6176,6052,5826,5702,5476,6115,5765,39,880,500,3790,10,1,7711315,447,-7.70,2.10,12,0.00,-753.00,2767.00,10000,20240315,-42.00,5000,20241022,16.00,6200,-6.45,20250120,5210,11.32,20250122,10000,-42.00,20240315,5000,16.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250218,150954,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,340000,60,60.61,5800,5800,5400,6810,5050,5930,5666.67,0.00,0,0,6176,6052,5826,5702,5476,6115,5765,39,880,500,3790,10,1,7711315,447,-7.70,2.10,12,0.00,-753.00,2767.00,10000,20240315,-42.00,5000,20241022,16.00,6200,-6.45,20250120,5210,11.32,20250122,10000,-42.00,20240315,5000,16.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250218,140955,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,334200,59,59.60,5800,5800,5400,6810,5050,5930,5664.41,0.00,0,0,6176,6052,5826,5702,5476,6115,5765,39,880,500,3790,10,1,7711315,447,-7.70,2.10,12,0.00,-753.00,2767.00,10000,20240315,-42.00,5000,20241022,16.00,6200,-6.45,20250120,5210,11.32,20250122,10000,-42.00,20240315,5000,16.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250218,130952,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,334200,59,59.60,5800,5800,5400,6810,5050,5930,5664.41,0.00,0,0,6176,6052,5826,5702,5476,6115,5765,39,880,500,3790,10,1,7711315,447,-7.70,2.10,12,0.00,-753.00,2767.00,10000,20240315,-42.00,5000,20241022,16.00,6200,-6.45,20250120,5210,11.32,20250122,10000,-42.00,20240315,5000,16.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250218,120955,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,334200,59,59.60,5800,5800,5400,6810,5050,5930,5664.41,0.00,0,0,6176,6052,5826,5702,5476,6115,5765,39,880,500,3790,10,1,7711315,447,-7.70,2.10,12,0.00,-753.00,2767.00,10000,20240315,-42.00,5000,20241022,16.00,6200,-6.45,20250120,5210,11.32,20250122,10000,-42.00,20240315,5000,16.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250218,110952,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,127600,22,22.22,5800,5800,5800,6810,5050,5930,5800.00,0.00,0,0,6176,6052,5826,5702,5476,6115,5765,39,880,500,3790,10,1,7711315,447,-7.70,2.10,12,0.00,-753.00,2767.00,10000,20240315,-42.00,5000,20241022,16.00,6200,-6.45,20250120,5210,11.32,20250122,10000,-42.00,20240315,5000,16.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250218,100952,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,127600,22,22.22,5800,5800,5800,6810,5050,5930,5800.00,0.00,0,0,6176,6052,5826,5702,5476,6115,5765,39,880,500,3790,10,1,7711315,447,-7.70,2.10,12,0.00,-753.00,2767.00,10000,20240315,-42.00,5000,20241022,16.00,6200,-6.45,20250120,5210,11.32,20250122,10000,-42.00,20240315,5000,16.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250218,090955,57,100.00,KONEX,,,N,N,N,N, ,N,5930,0,3,0.00,0,0,0.00,0,0,0,6810,5050,5930,0.00,0.00,0,0,6176,6052,5826,5702,5476,6115,5765,39,880,500,3790,10,1,7711315,457,-7.88,2.14,12,0.00,-753.00,2767.00,10000,20240315,-40.70,5000,20241022,18.60,6200,-4.35,20250120,5210,13.82,20250122,10000,-40.70,20240315,5000,18.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250217,160952,57,100.00,KONEX,,,N,N,N,N, ,N,5930,340,2,6.08,565080,99,900.00,5600,5950,5600,6420,4760,5590,5707.88,0.00,0,0,5603,5596,5593,5586,5583,5595,5585,39,830,500,3570,10,1,7711315,457,-7.88,2.14,12,0.00,-753.00,2767.00,10000,20240315,-40.70,5000,20241022,18.60,6200,-4.35,20250120,5210,13.82,20250122,10000,-40.70,20240315,5000,18.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250217,150951,57,100.00,KONEX,,,N,N,N,N, ,N,5950,360,2,6.44,503150,88,800.00,5600,5950,5600,6420,4760,5590,5717.61,0.00,0,0,5603,5596,5593,5586,5583,5595,5585,39,830,500,3570,10,1,7711315,459,-7.90,2.15,12,0.00,-753.00,2767.00,10000,20240315,-40.50,5000,20241022,19.00,6200,-4.03,20250120,5210,14.20,20250122,10000,-40.50,20240315,5000,19.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250217,140949,57,100.00,KONEX,,,N,N,N,N, ,N,5600,10,2,0.18,151200,27,245.45,5600,5600,5600,6420,4760,5590,5600.00,0.00,0,0,5603,5596,5593,5586,5583,5595,5585,39,830,500,3570,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 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 160953 57 100.00 KONEX N N N N N 5800 -130 5 -2.19 340000 60 60.61 5800 5800 5400 6810 5050 5930 5666.67 0.00 0 0 6176 6052 5826 5702 5476 6115 5765 39 880 500 3790 10 1 7711315 447 -7.70 2.10 12 0.00 -753.00 2767.00 10000 20240315 -42.00 5000 20241022 16.00 6200 -6.45 20250120 5210 11.32 20250122 10000 -42.00 20240315 5000 16.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
3 20250218 150954 57 100.00 KONEX N N N N N 5800 -130 5 -2.19 340000 60 60.61 5800 5800 5400 6810 5050 5930 5666.67 0.00 0 0 6176 6052 5826 5702 5476 6115 5765 39 880 500 3790 10 1 7711315 447 -7.70 2.10 12 0.00 -753.00 2767.00 10000 20240315 -42.00 5000 20241022 16.00 6200 -6.45 20250120 5210 11.32 20250122 10000 -42.00 20240315 5000 16.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
4 20250218 140955 57 100.00 KONEX N N N N N 5800 -130 5 -2.19 334200 59 59.60 5800 5800 5400 6810 5050 5930 5664.41 0.00 0 0 6176 6052 5826 5702 5476 6115 5765 39 880 500 3790 10 1 7711315 447 -7.70 2.10 12 0.00 -753.00 2767.00 10000 20240315 -42.00 5000 20241022 16.00 6200 -6.45 20250120 5210 11.32 20250122 10000 -42.00 20240315 5000 16.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
5 20250218 130952 57 100.00 KONEX N N N N N 5800 -130 5 -2.19 334200 59 59.60 5800 5800 5400 6810 5050 5930 5664.41 0.00 0 0 6176 6052 5826 5702 5476 6115 5765 39 880 500 3790 10 1 7711315 447 -7.70 2.10 12 0.00 -753.00 2767.00 10000 20240315 -42.00 5000 20241022 16.00 6200 -6.45 20250120 5210 11.32 20250122 10000 -42.00 20240315 5000 16.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
6 20250218 120955 57 100.00 KONEX N N N N N 5800 -130 5 -2.19 334200 59 59.60 5800 5800 5400 6810 5050 5930 5664.41 0.00 0 0 6176 6052 5826 5702 5476 6115 5765 39 880 500 3790 10 1 7711315 447 -7.70 2.10 12 0.00 -753.00 2767.00 10000 20240315 -42.00 5000 20241022 16.00 6200 -6.45 20250120 5210 11.32 20250122 10000 -42.00 20240315 5000 16.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
7 20250218 110952 57 100.00 KONEX N N N N N 5800 -130 5 -2.19 127600 22 22.22 5800 5800 5800 6810 5050 5930 5800.00 0.00 0 0 6176 6052 5826 5702 5476 6115 5765 39 880 500 3790 10 1 7711315 447 -7.70 2.10 12 0.00 -753.00 2767.00 10000 20240315 -42.00 5000 20241022 16.00 6200 -6.45 20250120 5210 11.32 20250122 10000 -42.00 20240315 5000 16.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
8 20250218 100952 57 100.00 KONEX N N N N N 5800 -130 5 -2.19 127600 22 22.22 5800 5800 5800 6810 5050 5930 5800.00 0.00 0 0 6176 6052 5826 5702 5476 6115 5765 39 880 500 3790 10 1 7711315 447 -7.70 2.10 12 0.00 -753.00 2767.00 10000 20240315 -42.00 5000 20241022 16.00 6200 -6.45 20250120 5210 11.32 20250122 10000 -42.00 20240315 5000 16.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
9 20250218 090955 57 100.00 KONEX N N N N N 5930 0 3 0.00 0 0 0.00 0 0 0 6810 5050 5930 0.00 0.00 0 0 6176 6052 5826 5702 5476 6115 5765 39 880 500 3790 10 1 7711315 457 -7.88 2.14 12 0.00 -753.00 2767.00 10000 20240315 -40.70 5000 20241022 18.60 6200 -4.35 20250120 5210 13.82 20250122 10000 -40.70 20240315 5000 18.60 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
10 20250217 160952 57 100.00 KONEX N N N N N 5930 340 2 6.08 565080 99 900.00 5600 5950 5600 6420 4760 5590 5707.88 0.00 0 0 5603 5596 5593 5586 5583 5595 5585 39 830 500 3570 10 1 7711315 457 -7.88 2.14 12 0.00 -753.00 2767.00 10000 20240315 -40.70 5000 20241022 18.60 6200 -4.35 20250120 5210 13.82 20250122 10000 -40.70 20240315 5000 18.60 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
11 20250217 150951 57 100.00 KONEX N N N N N 5950 360 2 6.44 503150 88 800.00 5600 5950 5600 6420 4760 5590 5717.61 0.00 0 0 5603 5596 5593 5586 5583 5595 5585 39 830 500 3570 10 1 7711315 459 -7.90 2.15 12 0.00 -753.00 2767.00 10000 20240315 -40.50 5000 20241022 19.00 6200 -4.03 20250120 5210 14.20 20250122 10000 -40.50 20240315 5000 19.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
12 20250217 140949 57 100.00 KONEX N N N N N 5600 10 2 0.18 151200 27 245.45 5600 5600 5600 6420 4760 5590 5600.00 0.00 0 0 5603 5596 5593 5586 5583 5595 5585 39 830 500 3570 10 1 7711315 432 -7.44 2.02 12 0.00 -753.00 2767.00 10000 20240315 -44.00 5000 20241022 12.00 6200 -9.68 20250120 5210 7.49 20250122 10000 -44.00 20240315 5000 12.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N