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
267080/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
20250218,161048,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-194,5,-10.81,858296,537,2065.38,1800,1800,1530,2060,1525,1794,1598.32,0.00,0,0,1864,1828,1764,1728,1664,1847,1747,59,266,500,1070,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250218,151050,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-194,5,-10.81,836606,523,2011.54,1800,1800,1590,2060,1525,1794,1599.63,0.00,0,0,1864,1828,1764,1728,1664,1847,1747,59,266,500,1070,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250218,141050,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-194,5,-10.81,518596,323,1242.31,1800,1800,1600,2060,1525,1794,1605.56,0.00,0,0,1864,1828,1764,1728,1664,1847,1747,59,266,500,1070,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250218,131048,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-194,5,-10.81,516996,322,1238.46,1800,1800,1600,2060,1525,1794,1605.58,0.00,0,0,1864,1828,1764,1728,1664,1847,1747,59,266,500,1070,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250218,121050,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-194,5,-10.81,36996,22,84.62,1800,1800,1600,2060,1525,1794,1681.64,0.00,0,0,1864,1828,1764,1728,1664,1847,1747,59,266,500,1070,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250218,111048,57,100.00,KONEX,,,N,N,N,N, ,N,1800,6,2,0.33,9000,5,19.23,1800,1800,1800,2060,1525,1794,1800.00,0.00,0,0,1864,1828,1764,1728,1664,1847,1747,59,266,500,1070,1,1,11871408,214,-2.34,1.16,12,0.00,-769.00,1558.00,4000,20240404,-55.00,1360,20250211,32.35,2395,-24.84,20250103,1360,32.35,20250211,4000,-55.00,20240404,1360,32.35,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250218,101047,57,100.00,KONEX,,,N,N,N,N, ,N,1800,6,2,0.33,9000,5,19.23,1800,1800,1800,2060,1525,1794,1800.00,0.00,0,0,1864,1828,1764,1728,1664,1847,1747,59,266,500,1070,1,1,11871408,214,-2.34,1.16,12,0.00,-769.00,1558.00,4000,20240404,-55.00,1360,20250211,32.35,2395,-24.84,20250103,1360,32.35,20250211,4000,-55.00,20240404,1360,32.35,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250218,091051,57,100.00,KONEX,,,N,N,N,N, ,N,1800,6,2,0.33,9000,5,19.23,1800,1800,1800,2060,1525,1794,1800.00,0.00,0,0,1864,1828,1764,1728,1664,1847,1747,59,266,500,1070,1,1,11871408,214,-2.34,1.16,12,0.00,-769.00,1558.00,4000,20240404,-55.00,1360,20250211,32.35,2395,-24.84,20250103,1360,32.35,20250211,4000,-55.00,20240404,1360,32.35,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250217,161048,57,100.00,KONEX,,,N,N,N,N, ,N,1794,99,2,5.84,44782,26,26.80,1700,1800,1700,1949,1441,1695,1722.38,0.00,0,0,1867,1781,1609,1523,1351,1824,1566,59,254,500,1010,1,1,11871408,213,-2.33,1.15,12,0.00,-769.00,1558.00,4000,20240404,-55.15,1360,20250211,31.91,2395,-25.09,20250103,1360,31.91,20250211,4000,-55.15,20240404,1360,31.91,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250217,151046,57,100.00,KONEX,,,N,N,N,N, ,N,1794,99,2,5.84,44782,26,26.80,1700,1800,1700,1949,1441,1695,1722.38,0.00,0,0,1867,1781,1609,1523,1351,1824,1566,59,254,500,1010,1,1,11871408,213,-2.33,1.15,12,0.00,-769.00,1558.00,4000,20240404,-55.15,1360,20250211,31.91,2395,-25.09,20250103,1360,31.91,20250211,4000,-55.15,20240404,1360,31.91,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250217,141044,57,100.00,KONEX,,,N,N,N,N, ,N,1794,99,2,5.84,44782,26,26.80,1700,1800,1700,1949,1441,1695,1722.38,0.00,0,0,1867,1781,1609,1523,1351,1824,1566,59,254,500,1010,1,1,11871408,213,-2.33,1.15,12,0.00,-769.00,1558.00,4000,20240404,-55.15,1360,20250211,31.91,2395,-25.09,20250103,1360,31.91,20250211,4000,-55.15,20240404,1360,31.91,20250211,0.00,N,267080,500,59 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 161048 57 100.00 KONEX N N N N N 1600 -194 5 -10.81 858296 537 2065.38 1800 1800 1530 2060 1525 1794 1598.32 0.00 0 0 1864 1828 1764 1728 1664 1847 1747 59 266 500 1070 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
3 20250218 151050 57 100.00 KONEX N N N N N 1600 -194 5 -10.81 836606 523 2011.54 1800 1800 1590 2060 1525 1794 1599.63 0.00 0 0 1864 1828 1764 1728 1664 1847 1747 59 266 500 1070 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
4 20250218 141050 57 100.00 KONEX N N N N N 1600 -194 5 -10.81 518596 323 1242.31 1800 1800 1600 2060 1525 1794 1605.56 0.00 0 0 1864 1828 1764 1728 1664 1847 1747 59 266 500 1070 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
5 20250218 131048 57 100.00 KONEX N N N N N 1600 -194 5 -10.81 516996 322 1238.46 1800 1800 1600 2060 1525 1794 1605.58 0.00 0 0 1864 1828 1764 1728 1664 1847 1747 59 266 500 1070 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
6 20250218 121050 57 100.00 KONEX N N N N N 1600 -194 5 -10.81 36996 22 84.62 1800 1800 1600 2060 1525 1794 1681.64 0.00 0 0 1864 1828 1764 1728 1664 1847 1747 59 266 500 1070 1 1 11871408 190 -2.08 1.03 12 0.00 -769.00 1558.00 4000 20240404 -60.00 1360 20250211 17.65 2395 -33.19 20250103 1360 17.65 20250211 4000 -60.00 20240404 1360 17.65 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
7 20250218 111048 57 100.00 KONEX N N N N N 1800 6 2 0.33 9000 5 19.23 1800 1800 1800 2060 1525 1794 1800.00 0.00 0 0 1864 1828 1764 1728 1664 1847 1747 59 266 500 1070 1 1 11871408 214 -2.34 1.16 12 0.00 -769.00 1558.00 4000 20240404 -55.00 1360 20250211 32.35 2395 -24.84 20250103 1360 32.35 20250211 4000 -55.00 20240404 1360 32.35 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
8 20250218 101047 57 100.00 KONEX N N N N N 1800 6 2 0.33 9000 5 19.23 1800 1800 1800 2060 1525 1794 1800.00 0.00 0 0 1864 1828 1764 1728 1664 1847 1747 59 266 500 1070 1 1 11871408 214 -2.34 1.16 12 0.00 -769.00 1558.00 4000 20240404 -55.00 1360 20250211 32.35 2395 -24.84 20250103 1360 32.35 20250211 4000 -55.00 20240404 1360 32.35 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
9 20250218 091051 57 100.00 KONEX N N N N N 1800 6 2 0.33 9000 5 19.23 1800 1800 1800 2060 1525 1794 1800.00 0.00 0 0 1864 1828 1764 1728 1664 1847 1747 59 266 500 1070 1 1 11871408 214 -2.34 1.16 12 0.00 -769.00 1558.00 4000 20240404 -55.00 1360 20250211 32.35 2395 -24.84 20250103 1360 32.35 20250211 4000 -55.00 20240404 1360 32.35 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
10 20250217 161048 57 100.00 KONEX N N N N N 1794 99 2 5.84 44782 26 26.80 1700 1800 1700 1949 1441 1695 1722.38 0.00 0 0 1867 1781 1609 1523 1351 1824 1566 59 254 500 1010 1 1 11871408 213 -2.33 1.15 12 0.00 -769.00 1558.00 4000 20240404 -55.15 1360 20250211 31.91 2395 -25.09 20250103 1360 31.91 20250211 4000 -55.15 20240404 1360 31.91 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
11 20250217 151046 57 100.00 KONEX N N N N N 1794 99 2 5.84 44782 26 26.80 1700 1800 1700 1949 1441 1695 1722.38 0.00 0 0 1867 1781 1609 1523 1351 1824 1566 59 254 500 1010 1 1 11871408 213 -2.33 1.15 12 0.00 -769.00 1558.00 4000 20240404 -55.15 1360 20250211 31.91 2395 -25.09 20250103 1360 31.91 20250211 4000 -55.15 20240404 1360 31.91 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
12 20250217 141044 57 100.00 KONEX N N N N N 1794 99 2 5.84 44782 26 26.80 1700 1800 1700 1949 1441 1695 1722.38 0.00 0 0 1867 1781 1609 1523 1351 1824 1566 59 254 500 1010 1 1 11871408 213 -2.33 1.15 12 0.00 -769.00 1558.00 4000 20240404 -55.15 1360 20250211 31.91 2395 -25.09 20250103 1360 31.91 20250211 4000 -55.15 20240404 1360 31.91 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N