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
447690/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
20250218,161309,57,100.00,KONEX,,,N,N,N,N, ,N,3195,305,2,10.55,167030,53,0.34,3310,3310,2525,3320,2460,2890,3151.51,0.00,0,0,3593,3241,3053,2701,2513,3147,2607,13,430,500,1730,5,1,2564067,82,-3.46,-9.21,12,0.00,-923.00,-347.00,4165,20240614,-23.29,2350,20240423,35.96,3875,-17.55,20250116,2525,26.53,20250218,4165,-23.29,20240614,2350,35.96,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250218,151310,57,100.00,KONEX,,,N,N,N,N, ,N,3205,315,2,10.90,36035,12,0.08,3310,3310,2525,3320,2460,2890,3002.92,0.00,0,0,3593,3241,3053,2701,2513,3147,2607,13,430,500,1730,5,1,2564067,82,-3.47,-9.24,12,0.00,-923.00,-347.00,4165,20240614,-23.05,2350,20240423,36.38,3875,-17.29,20250116,2525,26.93,20250218,4165,-23.05,20240614,2350,36.38,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250218,141312,57,100.00,KONEX,,,N,N,N,N, ,N,3205,315,2,10.90,36035,12,0.08,3310,3310,2525,3320,2460,2890,3002.92,0.00,0,0,3593,3241,3053,2701,2513,3147,2607,13,430,500,1730,5,1,2564067,82,-3.47,-9.24,12,0.00,-923.00,-347.00,4165,20240614,-23.05,2350,20240423,36.38,3875,-17.29,20250116,2525,26.93,20250218,4165,-23.05,20240614,2350,36.38,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250218,131309,57,100.00,KONEX,,,N,N,N,N, ,N,3300,410,2,14.19,9910,3,0.02,3310,3310,3300,3320,2460,2890,3303.33,0.00,0,0,3593,3241,3053,2701,2513,3147,2607,13,430,500,1730,5,1,2564067,85,-3.58,-9.51,12,0.00,-923.00,-347.00,4165,20240614,-20.77,2350,20240423,40.43,3875,-14.84,20250116,2705,22.00,20250107,4165,-20.77,20240614,2350,40.43,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250218,121311,57,100.00,KONEX,,,N,N,N,N, ,N,3300,410,2,14.19,9910,3,0.02,3310,3310,3300,3320,2460,2890,3303.33,0.00,0,0,3593,3241,3053,2701,2513,3147,2607,13,430,500,1730,5,1,2564067,85,-3.58,-9.51,12,0.00,-923.00,-347.00,4165,20240614,-20.77,2350,20240423,40.43,3875,-14.84,20250116,2705,22.00,20250107,4165,-20.77,20240614,2350,40.43,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250218,111308,57,100.00,KONEX,,,N,N,N,N, ,N,3300,410,2,14.19,9910,3,0.02,3310,3310,3300,3320,2460,2890,3303.33,0.00,0,0,3593,3241,3053,2701,2513,3147,2607,13,430,500,1730,5,1,2564067,85,-3.58,-9.51,12,0.00,-923.00,-347.00,4165,20240614,-20.77,2350,20240423,40.43,3875,-14.84,20250116,2705,22.00,20250107,4165,-20.77,20240614,2350,40.43,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250218,101308,57,100.00,KONEX,,,N,N,N,N, ,N,3300,410,2,14.19,9910,3,0.02,3310,3310,3300,3320,2460,2890,3303.33,0.00,0,0,3593,3241,3053,2701,2513,3147,2607,13,430,500,1730,5,1,2564067,85,-3.58,-9.51,12,0.00,-923.00,-347.00,4165,20240614,-20.77,2350,20240423,40.43,3875,-14.84,20250116,2705,22.00,20250107,4165,-20.77,20240614,2350,40.43,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250218,091313,57,100.00,KONEX,,,N,N,N,N, ,N,3310,420,2,14.53,3310,1,0.01,3310,3310,3310,3320,2460,2890,3310.00,0.00,0,0,3593,3241,3053,2701,2513,3147,2607,13,430,500,1730,5,1,2564067,85,-3.59,-9.54,12,0.00,-923.00,-347.00,4165,20240614,-20.53,2350,20240423,40.85,3875,-14.58,20250116,2705,22.37,20250107,4165,-20.53,20240614,2350,40.85,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250217,161308,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-480,5,-14.24,44888515,15650,120384.62,3405,3405,2865,3875,2865,3370,2868.28,0.00,0,0,3410,3390,3380,3360,3350,3385,3355,13,505,500,2020,5,1,2564067,74,-3.13,-8.33,12,0.61,-923.00,-347.00,4165,20240614,-30.61,2350,20240423,22.98,3875,-25.42,20250116,2705,6.84,20250107,4165,-30.61,20240614,2350,22.98,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250217,151306,57,100.00,KONEX,,,N,N,N,N, ,N,3050,-320,5,-9.50,44798765,15619,120146.16,3405,3405,2865,3875,2865,3370,2868.22,0.00,0,0,3410,3390,3380,3360,3350,3385,3355,13,505,500,2020,5,1,2564067,78,-3.30,-8.79,12,0.61,-923.00,-347.00,4165,20240614,-26.77,2350,20240423,29.79,3875,-21.29,20250116,2705,12.75,20250107,4165,-26.77,20240614,2350,29.79,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250217,141305,57,100.00,KONEX,,,N,N,N,N, ,N,2865,-505,4,-14.99,20968300,7308,56215.39,3405,3405,2865,3875,2865,3370,2869.23,0.00,0,0,3410,3390,3380,3360,3350,3385,3355,13,505,500,2020,5,1,2564067,73,-3.10,-8.26,12,0.29,-923.00,-347.00,4165,20240614,-31.21,2350,20240423,21.91,3875,-26.06,20250116,2705,5.91,20250107,4165,-31.21,20240614,2350,21.91,20240423,0.00,N,447690,500,12 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 161309 57 100.00 KONEX N N N N N 3195 305 2 10.55 167030 53 0.34 3310 3310 2525 3320 2460 2890 3151.51 0.00 0 0 3593 3241 3053 2701 2513 3147 2607 13 430 500 1730 5 1 2564067 82 -3.46 -9.21 12 0.00 -923.00 -347.00 4165 20240614 -23.29 2350 20240423 35.96 3875 -17.55 20250116 2525 26.53 20250218 4165 -23.29 20240614 2350 35.96 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
3 20250218 151310 57 100.00 KONEX N N N N N 3205 315 2 10.90 36035 12 0.08 3310 3310 2525 3320 2460 2890 3002.92 0.00 0 0 3593 3241 3053 2701 2513 3147 2607 13 430 500 1730 5 1 2564067 82 -3.47 -9.24 12 0.00 -923.00 -347.00 4165 20240614 -23.05 2350 20240423 36.38 3875 -17.29 20250116 2525 26.93 20250218 4165 -23.05 20240614 2350 36.38 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
4 20250218 141312 57 100.00 KONEX N N N N N 3205 315 2 10.90 36035 12 0.08 3310 3310 2525 3320 2460 2890 3002.92 0.00 0 0 3593 3241 3053 2701 2513 3147 2607 13 430 500 1730 5 1 2564067 82 -3.47 -9.24 12 0.00 -923.00 -347.00 4165 20240614 -23.05 2350 20240423 36.38 3875 -17.29 20250116 2525 26.93 20250218 4165 -23.05 20240614 2350 36.38 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
5 20250218 131309 57 100.00 KONEX N N N N N 3300 410 2 14.19 9910 3 0.02 3310 3310 3300 3320 2460 2890 3303.33 0.00 0 0 3593 3241 3053 2701 2513 3147 2607 13 430 500 1730 5 1 2564067 85 -3.58 -9.51 12 0.00 -923.00 -347.00 4165 20240614 -20.77 2350 20240423 40.43 3875 -14.84 20250116 2705 22.00 20250107 4165 -20.77 20240614 2350 40.43 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
6 20250218 121311 57 100.00 KONEX N N N N N 3300 410 2 14.19 9910 3 0.02 3310 3310 3300 3320 2460 2890 3303.33 0.00 0 0 3593 3241 3053 2701 2513 3147 2607 13 430 500 1730 5 1 2564067 85 -3.58 -9.51 12 0.00 -923.00 -347.00 4165 20240614 -20.77 2350 20240423 40.43 3875 -14.84 20250116 2705 22.00 20250107 4165 -20.77 20240614 2350 40.43 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
7 20250218 111308 57 100.00 KONEX N N N N N 3300 410 2 14.19 9910 3 0.02 3310 3310 3300 3320 2460 2890 3303.33 0.00 0 0 3593 3241 3053 2701 2513 3147 2607 13 430 500 1730 5 1 2564067 85 -3.58 -9.51 12 0.00 -923.00 -347.00 4165 20240614 -20.77 2350 20240423 40.43 3875 -14.84 20250116 2705 22.00 20250107 4165 -20.77 20240614 2350 40.43 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
8 20250218 101308 57 100.00 KONEX N N N N N 3300 410 2 14.19 9910 3 0.02 3310 3310 3300 3320 2460 2890 3303.33 0.00 0 0 3593 3241 3053 2701 2513 3147 2607 13 430 500 1730 5 1 2564067 85 -3.58 -9.51 12 0.00 -923.00 -347.00 4165 20240614 -20.77 2350 20240423 40.43 3875 -14.84 20250116 2705 22.00 20250107 4165 -20.77 20240614 2350 40.43 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
9 20250218 091313 57 100.00 KONEX N N N N N 3310 420 2 14.53 3310 1 0.01 3310 3310 3310 3320 2460 2890 3310.00 0.00 0 0 3593 3241 3053 2701 2513 3147 2607 13 430 500 1730 5 1 2564067 85 -3.59 -9.54 12 0.00 -923.00 -347.00 4165 20240614 -20.53 2350 20240423 40.85 3875 -14.58 20250116 2705 22.37 20250107 4165 -20.53 20240614 2350 40.85 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
10 20250217 161308 57 100.00 KONEX N N N N N 2890 -480 5 -14.24 44888515 15650 120384.62 3405 3405 2865 3875 2865 3370 2868.28 0.00 0 0 3410 3390 3380 3360 3350 3385 3355 13 505 500 2020 5 1 2564067 74 -3.13 -8.33 12 0.61 -923.00 -347.00 4165 20240614 -30.61 2350 20240423 22.98 3875 -25.42 20250116 2705 6.84 20250107 4165 -30.61 20240614 2350 22.98 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
11 20250217 151306 57 100.00 KONEX N N N N N 3050 -320 5 -9.50 44798765 15619 120146.16 3405 3405 2865 3875 2865 3370 2868.22 0.00 0 0 3410 3390 3380 3360 3350 3385 3355 13 505 500 2020 5 1 2564067 78 -3.30 -8.79 12 0.61 -923.00 -347.00 4165 20240614 -26.77 2350 20240423 29.79 3875 -21.29 20250116 2705 12.75 20250107 4165 -26.77 20240614 2350 29.79 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
12 20250217 141305 57 100.00 KONEX N N N N N 2865 -505 4 -14.99 20968300 7308 56215.39 3405 3405 2865 3875 2865 3370 2869.23 0.00 0 0 3410 3390 3380 3360 3350 3385 3355 13 505 500 2020 5 1 2564067 73 -3.10 -8.26 12 0.29 -923.00 -347.00 4165 20240614 -31.21 2350 20240423 21.91 3875 -26.06 20250116 2705 5.91 20250107 4165 -31.21 20240614 2350 21.91 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N