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
236340/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
20250218,161016,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,83600,25,250.00,3600,3600,3300,3910,2890,3400,3344.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,15,510,500,2040,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,0.00,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250218,151018,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,83600,25,250.00,3600,3600,3300,3910,2890,3400,3344.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,15,510,500,2040,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,0.00,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250218,141019,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,73100,22,220.00,3600,3600,3300,3910,2890,3400,3322.73,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,15,510,500,2040,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,0.00,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250218,131016,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,73100,22,220.00,3600,3600,3300,3910,2890,3400,3322.73,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,15,510,500,2040,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,0.00,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250218,121019,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-100,5,-2.94,69600,21,210.00,3600,3600,3300,3910,2890,3400,3314.29,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,15,510,500,2040,5,1,3014647,99,-6.63,-1.18,12,0.00,-498.00,-2795.00,6400,20240612,-48.44,2635,20241226,25.24,3600,0.00,20250214,2650,24.53,20250122,6400,-48.44,20240612,2635,25.24,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250218,111016,57,100.00,KONEX,,,N,N,N,N, ,N,3600,200,2,5.88,3600,1,10.00,3600,3600,3600,3910,2890,3400,3600.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,15,510,500,2040,5,1,3014647,109,-7.23,-1.29,12,0.00,-498.00,-2795.00,6400,20240612,-43.75,2635,20241226,36.62,3600,0.00,20250214,2650,35.85,20250122,6400,-43.75,20240612,2635,36.62,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250218,101016,57,100.00,KONEX,,,N,N,N,N, ,N,3600,200,2,5.88,3600,1,10.00,3600,3600,3600,3910,2890,3400,3600.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,15,510,500,2040,5,1,3014647,109,-7.23,-1.29,12,0.00,-498.00,-2795.00,6400,20240612,-43.75,2635,20241226,36.62,3600,0.00,20250214,2650,35.85,20250122,6400,-43.75,20240612,2635,36.62,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250218,091019,57,100.00,KONEX,,,N,N,N,N, ,N,3600,200,2,5.88,3600,1,10.00,3600,3600,3600,3910,2890,3400,3600.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,15,510,500,2040,5,1,3014647,109,-7.23,-1.29,12,0.00,-498.00,-2795.00,6400,20240612,-43.75,2635,20241226,36.62,3600,0.00,20250214,2650,35.85,20250122,6400,-43.75,20240612,2635,36.62,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250217,161016,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-200,5,-5.56,34000,10,18.18,3400,3400,3400,4140,3060,3600,3400.00,0.00,0,0,3866,3732,3466,3332,3066,3800,3400,15,540,500,2160,5,1,3014647,102,-6.83,-1.22,12,0.00,-498.00,-2795.00,6400,20240612,-46.88,2635,20241226,29.03,3600,-5.56,20250214,2650,28.30,20250122,6400,-46.88,20240612,2635,29.03,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250217,151015,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-200,5,-5.56,34000,10,18.18,3400,3400,3400,4140,3060,3600,3400.00,0.00,0,0,3866,3732,3466,3332,3066,3800,3400,15,540,500,2160,5,1,3014647,102,-6.83,-1.22,12,0.00,-498.00,-2795.00,6400,20240612,-46.88,2635,20241226,29.03,3600,-5.56,20250214,2650,28.30,20250122,6400,-46.88,20240612,2635,29.03,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250217,141012,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-200,5,-5.56,34000,10,18.18,3400,3400,3400,4140,3060,3600,3400.00,0.00,0,0,3866,3732,3466,3332,3066,3800,3400,15,540,500,2160,5,1,3014647,102,-6.83,-1.22,12,0.00,-498.00,-2795.00,6400,20240612,-46.88,2635,20241226,29.03,3600,-5.56,20250214,2650,28.30,20250122,6400,-46.88,20240612,2635,29.03,20241226,0.00,N,236340,500,15 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 161016 57 100.00 KONEX N N N N N 3500 100 2 2.94 83600 25 250.00 3600 3600 3300 3910 2890 3400 3344.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 15 510 500 2040 5 1 3014647 106 -7.03 -1.25 12 0.00 -498.00 -2795.00 6400 20240612 -45.31 2635 20241226 32.83 3600 0.00 20250214 2650 32.08 20250122 6400 -45.31 20240612 2635 32.83 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
3 20250218 151018 57 100.00 KONEX N N N N N 3500 100 2 2.94 83600 25 250.00 3600 3600 3300 3910 2890 3400 3344.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 15 510 500 2040 5 1 3014647 106 -7.03 -1.25 12 0.00 -498.00 -2795.00 6400 20240612 -45.31 2635 20241226 32.83 3600 0.00 20250214 2650 32.08 20250122 6400 -45.31 20240612 2635 32.83 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
4 20250218 141019 57 100.00 KONEX N N N N N 3500 100 2 2.94 73100 22 220.00 3600 3600 3300 3910 2890 3400 3322.73 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 15 510 500 2040 5 1 3014647 106 -7.03 -1.25 12 0.00 -498.00 -2795.00 6400 20240612 -45.31 2635 20241226 32.83 3600 0.00 20250214 2650 32.08 20250122 6400 -45.31 20240612 2635 32.83 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
5 20250218 131016 57 100.00 KONEX N N N N N 3500 100 2 2.94 73100 22 220.00 3600 3600 3300 3910 2890 3400 3322.73 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 15 510 500 2040 5 1 3014647 106 -7.03 -1.25 12 0.00 -498.00 -2795.00 6400 20240612 -45.31 2635 20241226 32.83 3600 0.00 20250214 2650 32.08 20250122 6400 -45.31 20240612 2635 32.83 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
6 20250218 121019 57 100.00 KONEX N N N N N 3300 -100 5 -2.94 69600 21 210.00 3600 3600 3300 3910 2890 3400 3314.29 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 15 510 500 2040 5 1 3014647 99 -6.63 -1.18 12 0.00 -498.00 -2795.00 6400 20240612 -48.44 2635 20241226 25.24 3600 0.00 20250214 2650 24.53 20250122 6400 -48.44 20240612 2635 25.24 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
7 20250218 111016 57 100.00 KONEX N N N N N 3600 200 2 5.88 3600 1 10.00 3600 3600 3600 3910 2890 3400 3600.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 15 510 500 2040 5 1 3014647 109 -7.23 -1.29 12 0.00 -498.00 -2795.00 6400 20240612 -43.75 2635 20241226 36.62 3600 0.00 20250214 2650 35.85 20250122 6400 -43.75 20240612 2635 36.62 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
8 20250218 101016 57 100.00 KONEX N N N N N 3600 200 2 5.88 3600 1 10.00 3600 3600 3600 3910 2890 3400 3600.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 15 510 500 2040 5 1 3014647 109 -7.23 -1.29 12 0.00 -498.00 -2795.00 6400 20240612 -43.75 2635 20241226 36.62 3600 0.00 20250214 2650 35.85 20250122 6400 -43.75 20240612 2635 36.62 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
9 20250218 091019 57 100.00 KONEX N N N N N 3600 200 2 5.88 3600 1 10.00 3600 3600 3600 3910 2890 3400 3600.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 15 510 500 2040 5 1 3014647 109 -7.23 -1.29 12 0.00 -498.00 -2795.00 6400 20240612 -43.75 2635 20241226 36.62 3600 0.00 20250214 2650 35.85 20250122 6400 -43.75 20240612 2635 36.62 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
10 20250217 161016 57 100.00 KONEX N N N N N 3400 -200 5 -5.56 34000 10 18.18 3400 3400 3400 4140 3060 3600 3400.00 0.00 0 0 3866 3732 3466 3332 3066 3800 3400 15 540 500 2160 5 1 3014647 102 -6.83 -1.22 12 0.00 -498.00 -2795.00 6400 20240612 -46.88 2635 20241226 29.03 3600 -5.56 20250214 2650 28.30 20250122 6400 -46.88 20240612 2635 29.03 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
11 20250217 151015 57 100.00 KONEX N N N N N 3400 -200 5 -5.56 34000 10 18.18 3400 3400 3400 4140 3060 3600 3400.00 0.00 0 0 3866 3732 3466 3332 3066 3800 3400 15 540 500 2160 5 1 3014647 102 -6.83 -1.22 12 0.00 -498.00 -2795.00 6400 20240612 -46.88 2635 20241226 29.03 3600 -5.56 20250214 2650 28.30 20250122 6400 -46.88 20240612 2635 29.03 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N
12 20250217 141012 57 100.00 KONEX N N N N N 3400 -200 5 -5.56 34000 10 18.18 3400 3400 3400 4140 3060 3600 3400.00 0.00 0 0 3866 3732 3466 3332 3066 3800 3400 15 540 500 2160 5 1 3014647 102 -6.83 -1.22 12 0.00 -498.00 -2795.00 6400 20240612 -46.88 2635 20241226 29.03 3600 -5.56 20250214 2650 28.30 20250122 6400 -46.88 20240612 2635 29.03 20241226 0.00 N 236340 500 15 억 0 N N 0 N 00 N