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
446440/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
20250218,161307,57,100.00,KONEX,,,N,N,N,N, ,N,11650,-1340,5,-10.32,4342180,358,149.17,12000,12990,11560,14930,11050,12990,12128.99,0.00,0,0,13976,13482,12496,12002,11016,13730,12250,11,1940,500,8050,10,1,2297504,268,-9.05,14.21,12,0.02,-1287.00,820.00,16500,20241209,-29.39,8110,20240802,43.65,15490,-24.79,20250102,11330,2.82,20250122,16500,-29.39,20241209,8110,43.65,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250218,151309,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-490,5,-3.77,529000,44,18.33,12000,12500,12000,14930,11050,12990,12022.73,0.00,0,0,13976,13482,12496,12002,11016,13730,12250,11,1940,500,8050,10,1,2297504,287,-9.71,15.24,12,0.00,-1287.00,820.00,16500,20241209,-24.24,8110,20240802,54.13,15490,-19.30,20250102,11330,10.33,20250122,16500,-24.24,20241209,8110,54.13,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250218,141311,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-490,5,-3.77,529000,44,18.33,12000,12500,12000,14930,11050,12990,12022.73,0.00,0,0,13976,13482,12496,12002,11016,13730,12250,11,1940,500,8050,10,1,2297504,287,-9.71,15.24,12,0.00,-1287.00,820.00,16500,20241209,-24.24,8110,20240802,54.13,15490,-19.30,20250102,11330,10.33,20250122,16500,-24.24,20241209,8110,54.13,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250218,131308,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-490,5,-3.77,529000,44,18.33,12000,12500,12000,14930,11050,12990,12022.73,0.00,0,0,13976,13482,12496,12002,11016,13730,12250,11,1940,500,8050,10,1,2297504,287,-9.71,15.24,12,0.00,-1287.00,820.00,16500,20241209,-24.24,8110,20240802,54.13,15490,-19.30,20250102,11330,10.33,20250122,16500,-24.24,20241209,8110,54.13,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250218,121310,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-490,5,-3.77,529000,44,18.33,12000,12500,12000,14930,11050,12990,12022.73,0.00,0,0,13976,13482,12496,12002,11016,13730,12250,11,1940,500,8050,10,1,2297504,287,-9.71,15.24,12,0.00,-1287.00,820.00,16500,20241209,-24.24,8110,20240802,54.13,15490,-19.30,20250102,11330,10.33,20250122,16500,-24.24,20241209,8110,54.13,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250218,111307,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-490,5,-3.77,529000,44,18.33,12000,12500,12000,14930,11050,12990,12022.73,0.00,0,0,13976,13482,12496,12002,11016,13730,12250,11,1940,500,8050,10,1,2297504,287,-9.71,15.24,12,0.00,-1287.00,820.00,16500,20241209,-24.24,8110,20240802,54.13,15490,-19.30,20250102,11330,10.33,20250122,16500,-24.24,20241209,8110,54.13,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250218,101307,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-490,5,-3.77,529000,44,18.33,12000,12500,12000,14930,11050,12990,12022.73,0.00,0,0,13976,13482,12496,12002,11016,13730,12250,11,1940,500,8050,10,1,2297504,287,-9.71,15.24,12,0.00,-1287.00,820.00,16500,20241209,-24.24,8110,20240802,54.13,15490,-19.30,20250102,11330,10.33,20250122,16500,-24.24,20241209,8110,54.13,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250218,091312,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-990,5,-7.62,12000,1,0.42,12000,12000,12000,14930,11050,12990,12000.00,0.00,0,0,13976,13482,12496,12002,11016,13730,12250,11,1940,500,8050,10,1,2297504,276,-9.32,14.63,12,0.00,-1287.00,820.00,16500,20241209,-27.27,8110,20240802,47.97,15490,-22.53,20250102,11330,5.91,20250122,16500,-27.27,20241209,8110,47.97,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250217,161307,57,100.00,KONEX,,,N,N,N,N, ,N,12990,500,2,4.00,2932510,240,347.83,12000,12990,11510,14360,10620,12490,12218.79,0.00,0,0,12963,12726,12363,12126,11763,12545,11945,11,1870,500,7740,10,1,2297504,298,-10.09,15.84,12,0.01,-1287.00,820.00,16500,20241209,-21.27,8110,20240802,60.17,15490,-16.14,20250102,11330,14.65,20250122,16500,-21.27,20241209,8110,60.17,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250217,151305,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,156680,13,18.84,12000,12490,11700,14360,10620,12490,12052.31,0.00,0,0,12963,12726,12363,12126,11763,12545,11945,11,1870,500,7740,10,1,2297504,287,-9.70,15.23,12,0.00,-1287.00,820.00,16500,20241209,-24.30,8110,20240802,54.01,15490,-19.37,20250102,11330,10.24,20250122,16500,-24.30,20241209,8110,54.01,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250217,141304,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,156680,13,18.84,12000,12490,11700,14360,10620,12490,12052.31,0.00,0,0,12963,12726,12363,12126,11763,12545,11945,11,1870,500,7740,10,1,2297504,287,-9.70,15.23,12,0.00,-1287.00,820.00,16500,20241209,-24.30,8110,20240802,54.01,15490,-19.37,20250102,11330,10.24,20250122,16500,-24.30,20241209,8110,54.01,20240802,0.00,N,446440,500,11 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 161307 57 100.00 KONEX N N N N N 11650 -1340 5 -10.32 4342180 358 149.17 12000 12990 11560 14930 11050 12990 12128.99 0.00 0 0 13976 13482 12496 12002 11016 13730 12250 11 1940 500 8050 10 1 2297504 268 -9.05 14.21 12 0.02 -1287.00 820.00 16500 20241209 -29.39 8110 20240802 43.65 15490 -24.79 20250102 11330 2.82 20250122 16500 -29.39 20241209 8110 43.65 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
3 20250218 151309 57 100.00 KONEX N N N N N 12500 -490 5 -3.77 529000 44 18.33 12000 12500 12000 14930 11050 12990 12022.73 0.00 0 0 13976 13482 12496 12002 11016 13730 12250 11 1940 500 8050 10 1 2297504 287 -9.71 15.24 12 0.00 -1287.00 820.00 16500 20241209 -24.24 8110 20240802 54.13 15490 -19.30 20250102 11330 10.33 20250122 16500 -24.24 20241209 8110 54.13 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
4 20250218 141311 57 100.00 KONEX N N N N N 12500 -490 5 -3.77 529000 44 18.33 12000 12500 12000 14930 11050 12990 12022.73 0.00 0 0 13976 13482 12496 12002 11016 13730 12250 11 1940 500 8050 10 1 2297504 287 -9.71 15.24 12 0.00 -1287.00 820.00 16500 20241209 -24.24 8110 20240802 54.13 15490 -19.30 20250102 11330 10.33 20250122 16500 -24.24 20241209 8110 54.13 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
5 20250218 131308 57 100.00 KONEX N N N N N 12500 -490 5 -3.77 529000 44 18.33 12000 12500 12000 14930 11050 12990 12022.73 0.00 0 0 13976 13482 12496 12002 11016 13730 12250 11 1940 500 8050 10 1 2297504 287 -9.71 15.24 12 0.00 -1287.00 820.00 16500 20241209 -24.24 8110 20240802 54.13 15490 -19.30 20250102 11330 10.33 20250122 16500 -24.24 20241209 8110 54.13 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
6 20250218 121310 57 100.00 KONEX N N N N N 12500 -490 5 -3.77 529000 44 18.33 12000 12500 12000 14930 11050 12990 12022.73 0.00 0 0 13976 13482 12496 12002 11016 13730 12250 11 1940 500 8050 10 1 2297504 287 -9.71 15.24 12 0.00 -1287.00 820.00 16500 20241209 -24.24 8110 20240802 54.13 15490 -19.30 20250102 11330 10.33 20250122 16500 -24.24 20241209 8110 54.13 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
7 20250218 111307 57 100.00 KONEX N N N N N 12500 -490 5 -3.77 529000 44 18.33 12000 12500 12000 14930 11050 12990 12022.73 0.00 0 0 13976 13482 12496 12002 11016 13730 12250 11 1940 500 8050 10 1 2297504 287 -9.71 15.24 12 0.00 -1287.00 820.00 16500 20241209 -24.24 8110 20240802 54.13 15490 -19.30 20250102 11330 10.33 20250122 16500 -24.24 20241209 8110 54.13 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
8 20250218 101307 57 100.00 KONEX N N N N N 12500 -490 5 -3.77 529000 44 18.33 12000 12500 12000 14930 11050 12990 12022.73 0.00 0 0 13976 13482 12496 12002 11016 13730 12250 11 1940 500 8050 10 1 2297504 287 -9.71 15.24 12 0.00 -1287.00 820.00 16500 20241209 -24.24 8110 20240802 54.13 15490 -19.30 20250102 11330 10.33 20250122 16500 -24.24 20241209 8110 54.13 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
9 20250218 091312 57 100.00 KONEX N N N N N 12000 -990 5 -7.62 12000 1 0.42 12000 12000 12000 14930 11050 12990 12000.00 0.00 0 0 13976 13482 12496 12002 11016 13730 12250 11 1940 500 8050 10 1 2297504 276 -9.32 14.63 12 0.00 -1287.00 820.00 16500 20241209 -27.27 8110 20240802 47.97 15490 -22.53 20250102 11330 5.91 20250122 16500 -27.27 20241209 8110 47.97 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
10 20250217 161307 57 100.00 KONEX N N N N N 12990 500 2 4.00 2932510 240 347.83 12000 12990 11510 14360 10620 12490 12218.79 0.00 0 0 12963 12726 12363 12126 11763 12545 11945 11 1870 500 7740 10 1 2297504 298 -10.09 15.84 12 0.01 -1287.00 820.00 16500 20241209 -21.27 8110 20240802 60.17 15490 -16.14 20250102 11330 14.65 20250122 16500 -21.27 20241209 8110 60.17 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
11 20250217 151305 57 100.00 KONEX N N N N N 12490 0 3 0.00 156680 13 18.84 12000 12490 11700 14360 10620 12490 12052.31 0.00 0 0 12963 12726 12363 12126 11763 12545 11945 11 1870 500 7740 10 1 2297504 287 -9.70 15.23 12 0.00 -1287.00 820.00 16500 20241209 -24.30 8110 20240802 54.01 15490 -19.37 20250102 11330 10.24 20250122 16500 -24.30 20241209 8110 54.01 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
12 20250217 141304 57 100.00 KONEX N N N N N 12490 0 3 0.00 156680 13 18.84 12000 12490 11700 14360 10620 12490 12052.31 0.00 0 0 12963 12726 12363 12126 11763 12545 11945 11 1870 500 7740 10 1 2297504 287 -9.70 15.23 12 0.00 -1287.00 820.00 16500 20241209 -24.30 8110 20240802 54.01 15490 -19.37 20250102 11330 10.24 20250122 16500 -24.30 20241209 8110 54.01 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N