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
337840/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
20250218,161151,57,100.00,KONEX,,,N,N,N,N, ,N,11100,-300,5,-2.63,9140840,852,56.16,11480,11480,10530,13110,9690,11400,10728.69,0.00,0,0,12153,11776,11103,10726,10053,11440,10390,19,1710,500,7290,10,1,3725041,413,-4.01,-2.91,12,0.02,-2769.00,-3813.00,16490,20240221,-32.69,7620,20241126,45.67,13640,-18.62,20250115,10030,10.67,20250206,16490,-32.69,20240221,7620,45.67,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250218,151153,57,100.00,KONEX,,,N,N,N,N, ,N,10900,-500,5,-4.39,7180560,672,44.30,11480,11480,10530,13110,9690,11400,10685.36,0.00,0,0,12153,11776,11103,10726,10053,11440,10390,19,1710,500,7290,10,1,3725041,406,-3.94,-2.86,12,0.02,-2769.00,-3813.00,16490,20240221,-33.90,7620,20241126,43.04,13640,-20.09,20250115,10030,8.67,20250206,16490,-33.90,20240221,7620,43.04,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250218,141155,57,100.00,KONEX,,,N,N,N,N, ,N,11100,-300,5,-2.63,3287310,310,20.44,11480,11480,10530,13110,9690,11400,10604.23,0.00,0,0,12153,11776,11103,10726,10053,11440,10390,19,1710,500,7290,10,1,3725041,413,-4.01,-2.91,12,0.01,-2769.00,-3813.00,16490,20240221,-32.69,7620,20241126,45.67,13640,-18.62,20250115,10030,10.67,20250206,16490,-32.69,20240221,7620,45.67,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250218,131152,57,100.00,KONEX,,,N,N,N,N, ,N,11200,-200,5,-1.75,2220090,209,13.78,11480,11480,10550,13110,9690,11400,10622.44,0.00,0,0,12153,11776,11103,10726,10053,11440,10390,19,1710,500,7290,10,1,3725041,417,-4.04,-2.94,12,0.01,-2769.00,-3813.00,16490,20240221,-32.08,7620,20241126,46.98,13640,-17.89,20250115,10030,11.67,20250206,16490,-32.08,20240221,7620,46.98,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250218,121155,57,100.00,KONEX,,,N,N,N,N, ,N,11280,-120,5,-1.05,723070,68,4.48,11480,11480,10550,13110,9690,11400,10633.38,0.00,0,0,12153,11776,11103,10726,10053,11440,10390,19,1710,500,7290,10,1,3725041,420,-4.07,-2.96,12,0.00,-2769.00,-3813.00,16490,20240221,-31.59,7620,20241126,48.03,13640,-17.30,20250115,10030,12.46,20250206,16490,-31.59,20240221,7620,48.03,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250218,111152,57,100.00,KONEX,,,N,N,N,N, ,N,11460,60,2,0.53,22940,2,0.13,11480,11480,11460,13110,9690,11400,11470.00,0.00,0,0,12153,11776,11103,10726,10053,11440,10390,19,1710,500,7290,10,1,3725041,427,-4.14,-3.01,12,0.00,-2769.00,-3813.00,16490,20240221,-30.50,7620,20241126,50.39,13640,-15.98,20250115,10030,14.26,20250206,16490,-30.50,20240221,7620,50.39,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250218,101152,57,100.00,KONEX,,,N,N,N,N, ,N,11460,60,2,0.53,22940,2,0.13,11480,11480,11460,13110,9690,11400,11470.00,0.00,0,0,12153,11776,11103,10726,10053,11440,10390,19,1710,500,7290,10,1,3725041,427,-4.14,-3.01,12,0.00,-2769.00,-3813.00,16490,20240221,-30.50,7620,20241126,50.39,13640,-15.98,20250115,10030,14.26,20250206,16490,-30.50,20240221,7620,50.39,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250218,091155,57,100.00,KONEX,,,N,N,N,N, ,N,11480,80,2,0.70,11480,1,0.07,11480,11480,11480,13110,9690,11400,11480.00,0.00,0,0,12153,11776,11103,10726,10053,11440,10390,19,1710,500,7290,10,1,3725041,428,-4.15,-3.01,12,0.00,-2769.00,-3813.00,16490,20240221,-30.38,7620,20241126,50.66,13640,-15.84,20250115,10030,14.46,20250206,16490,-30.38,20240221,7620,50.66,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250217,161152,57,100.00,KONEX,,,N,N,N,N, ,N,11400,260,2,2.33,16140900,1517,1501.98,11480,11480,10430,12810,9470,11140,10640.01,0.00,0,0,11913,11526,11063,10676,10213,11295,10445,19,1670,500,7120,10,1,3725041,425,-4.12,-2.99,12,0.04,-2769.00,-3813.00,16490,20240221,-30.87,7620,20241126,49.61,13640,-16.42,20250115,10030,13.66,20250206,16490,-30.87,20240221,7620,49.61,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250217,151150,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-140,5,-1.26,15194500,1431,1416.83,11480,11480,10430,12810,9470,11140,10618.10,0.00,0,0,11913,11526,11063,10676,10213,11295,10445,19,1670,500,7120,10,1,3725041,410,-3.97,-2.88,12,0.04,-2769.00,-3813.00,16490,20240221,-33.29,7620,20241126,44.36,13640,-19.35,20250115,10030,9.67,20250206,16490,-33.29,20240221,7620,44.36,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20250217,141148,57,100.00,KONEX,,,N,N,N,N, ,N,10720,-420,5,-3.77,9000990,851,842.57,11480,11480,10430,12810,9470,11140,10576.96,0.00,0,0,11913,11526,11063,10676,10213,11295,10445,19,1670,500,7120,10,1,3725041,399,-3.87,-2.81,12,0.02,-2769.00,-3813.00,16490,20240221,-34.99,7620,20241126,40.68,13640,-21.41,20250115,10030,6.88,20250206,16490,-34.99,20240221,7620,40.68,20241126,0.00,N,337840,500,18 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 161151 57 100.00 KONEX N N N N N 11100 -300 5 -2.63 9140840 852 56.16 11480 11480 10530 13110 9690 11400 10728.69 0.00 0 0 12153 11776 11103 10726 10053 11440 10390 19 1710 500 7290 10 1 3725041 413 -4.01 -2.91 12 0.02 -2769.00 -3813.00 16490 20240221 -32.69 7620 20241126 45.67 13640 -18.62 20250115 10030 10.67 20250206 16490 -32.69 20240221 7620 45.67 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
3 20250218 151153 57 100.00 KONEX N N N N N 10900 -500 5 -4.39 7180560 672 44.30 11480 11480 10530 13110 9690 11400 10685.36 0.00 0 0 12153 11776 11103 10726 10053 11440 10390 19 1710 500 7290 10 1 3725041 406 -3.94 -2.86 12 0.02 -2769.00 -3813.00 16490 20240221 -33.90 7620 20241126 43.04 13640 -20.09 20250115 10030 8.67 20250206 16490 -33.90 20240221 7620 43.04 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
4 20250218 141155 57 100.00 KONEX N N N N N 11100 -300 5 -2.63 3287310 310 20.44 11480 11480 10530 13110 9690 11400 10604.23 0.00 0 0 12153 11776 11103 10726 10053 11440 10390 19 1710 500 7290 10 1 3725041 413 -4.01 -2.91 12 0.01 -2769.00 -3813.00 16490 20240221 -32.69 7620 20241126 45.67 13640 -18.62 20250115 10030 10.67 20250206 16490 -32.69 20240221 7620 45.67 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
5 20250218 131152 57 100.00 KONEX N N N N N 11200 -200 5 -1.75 2220090 209 13.78 11480 11480 10550 13110 9690 11400 10622.44 0.00 0 0 12153 11776 11103 10726 10053 11440 10390 19 1710 500 7290 10 1 3725041 417 -4.04 -2.94 12 0.01 -2769.00 -3813.00 16490 20240221 -32.08 7620 20241126 46.98 13640 -17.89 20250115 10030 11.67 20250206 16490 -32.08 20240221 7620 46.98 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
6 20250218 121155 57 100.00 KONEX N N N N N 11280 -120 5 -1.05 723070 68 4.48 11480 11480 10550 13110 9690 11400 10633.38 0.00 0 0 12153 11776 11103 10726 10053 11440 10390 19 1710 500 7290 10 1 3725041 420 -4.07 -2.96 12 0.00 -2769.00 -3813.00 16490 20240221 -31.59 7620 20241126 48.03 13640 -17.30 20250115 10030 12.46 20250206 16490 -31.59 20240221 7620 48.03 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
7 20250218 111152 57 100.00 KONEX N N N N N 11460 60 2 0.53 22940 2 0.13 11480 11480 11460 13110 9690 11400 11470.00 0.00 0 0 12153 11776 11103 10726 10053 11440 10390 19 1710 500 7290 10 1 3725041 427 -4.14 -3.01 12 0.00 -2769.00 -3813.00 16490 20240221 -30.50 7620 20241126 50.39 13640 -15.98 20250115 10030 14.26 20250206 16490 -30.50 20240221 7620 50.39 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
8 20250218 101152 57 100.00 KONEX N N N N N 11460 60 2 0.53 22940 2 0.13 11480 11480 11460 13110 9690 11400 11470.00 0.00 0 0 12153 11776 11103 10726 10053 11440 10390 19 1710 500 7290 10 1 3725041 427 -4.14 -3.01 12 0.00 -2769.00 -3813.00 16490 20240221 -30.50 7620 20241126 50.39 13640 -15.98 20250115 10030 14.26 20250206 16490 -30.50 20240221 7620 50.39 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
9 20250218 091155 57 100.00 KONEX N N N N N 11480 80 2 0.70 11480 1 0.07 11480 11480 11480 13110 9690 11400 11480.00 0.00 0 0 12153 11776 11103 10726 10053 11440 10390 19 1710 500 7290 10 1 3725041 428 -4.15 -3.01 12 0.00 -2769.00 -3813.00 16490 20240221 -30.38 7620 20241126 50.66 13640 -15.84 20250115 10030 14.46 20250206 16490 -30.38 20240221 7620 50.66 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
10 20250217 161152 57 100.00 KONEX N N N N N 11400 260 2 2.33 16140900 1517 1501.98 11480 11480 10430 12810 9470 11140 10640.01 0.00 0 0 11913 11526 11063 10676 10213 11295 10445 19 1670 500 7120 10 1 3725041 425 -4.12 -2.99 12 0.04 -2769.00 -3813.00 16490 20240221 -30.87 7620 20241126 49.61 13640 -16.42 20250115 10030 13.66 20250206 16490 -30.87 20240221 7620 49.61 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
11 20250217 151150 57 100.00 KONEX N N N N N 11000 -140 5 -1.26 15194500 1431 1416.83 11480 11480 10430 12810 9470 11140 10618.10 0.00 0 0 11913 11526 11063 10676 10213 11295 10445 19 1670 500 7120 10 1 3725041 410 -3.97 -2.88 12 0.04 -2769.00 -3813.00 16490 20240221 -33.29 7620 20241126 44.36 13640 -19.35 20250115 10030 9.67 20250206 16490 -33.29 20240221 7620 44.36 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
12 20250217 141148 57 100.00 KONEX N N N N N 10720 -420 5 -3.77 9000990 851 842.57 11480 11480 10430 12810 9470 11140 10576.96 0.00 0 0 11913 11526 11063 10676 10213 11295 10445 19 1670 500 7120 10 1 3725041 399 -3.87 -2.81 12 0.02 -2769.00 -3813.00 16490 20240221 -34.99 7620 20241126 40.68 13640 -21.41 20250115 10030 6.88 20250206 16490 -34.99 20240221 7620 40.68 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N