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
456570/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
20250218,161323,54,100.00,KONEX,,,N,N,N,N, ,N,13530,880,2,6.96,182409080,13439,147.52,12650,14480,12650,14540,10760,12650,13573.11,0.00,0,0,13416,13032,12266,11882,11116,13225,12075,25,1890,500,7590,10,1,4960985,671,23.33,-5.65,12,0.27,580.00,-2396.00,26500,20240320,-48.94,6970,20241223,94.12,14480,-6.56,20250218,7910,71.05,20250211,26500,-48.94,20240320,6970,94.12,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250218,151324,54,100.00,KONEX,,,N,N,N,N, ,N,13970,1320,2,10.43,178904810,13180,144.68,12650,14480,12650,14540,10760,12650,13573.96,0.00,0,0,13416,13032,12266,11882,11116,13225,12075,25,1890,500,7590,10,1,4960985,693,24.09,-5.83,12,0.27,580.00,-2396.00,26500,20240320,-47.28,6970,20241223,100.43,14480,-3.52,20250218,7910,76.61,20250211,26500,-47.28,20240320,6970,100.43,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250218,141326,54,100.00,KONEX,,,N,N,N,N, ,N,14030,1380,2,10.91,173884500,12812,140.64,12650,14480,12650,14540,10760,12650,13572.00,0.00,0,0,13416,13032,12266,11882,11116,13225,12075,25,1890,500,7590,10,1,4960985,696,24.19,-5.86,12,0.26,580.00,-2396.00,26500,20240320,-47.06,6970,20241223,101.29,14480,-3.11,20250218,7910,77.37,20250211,26500,-47.06,20240320,6970,101.29,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250218,131323,54,100.00,KONEX,,,N,N,N,N, ,N,14260,1610,2,12.73,157209810,11607,127.41,12650,14480,12650,14540,10760,12650,13544.40,0.00,0,0,13416,13032,12266,11882,11116,13225,12075,25,1890,500,7590,10,1,4960985,707,24.59,-5.95,12,0.23,580.00,-2396.00,26500,20240320,-46.19,6970,20241223,104.59,14480,-1.52,20250218,7910,80.28,20250211,26500,-46.19,20240320,6970,104.59,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250218,121325,54,100.00,KONEX,,,N,N,N,N, ,N,14360,1710,2,13.52,152750540,11284,123.86,12650,14480,12650,14540,10760,12650,13536.91,0.00,0,0,13416,13032,12266,11882,11116,13225,12075,25,1890,500,7590,10,1,4960985,712,24.76,-5.99,12,0.23,580.00,-2396.00,26500,20240320,-45.81,6970,20241223,106.03,14480,-0.83,20250218,7910,81.54,20250211,26500,-45.81,20240320,6970,106.03,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250218,111322,54,100.00,KONEX,,,N,N,N,N, ,N,14390,1740,2,13.75,149962690,11090,121.73,12650,14480,12650,14540,10760,12650,13522.33,0.00,0,0,13416,13032,12266,11882,11116,13225,12075,25,1890,500,7590,10,1,4960985,714,24.81,-6.01,12,0.22,580.00,-2396.00,26500,20240320,-45.70,6970,20241223,106.46,14480,-0.62,20250218,7910,81.92,20250211,26500,-45.70,20240320,6970,106.46,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250218,101322,54,100.00,KONEX,,,N,N,N,N, ,N,13690,1040,2,8.22,89729770,6820,74.86,12650,13730,12650,14540,10760,12650,13156.86,0.00,0,0,13416,13032,12266,11882,11116,13225,12075,25,1890,500,7590,10,1,4960985,679,23.60,-5.71,12,0.14,580.00,-2396.00,26500,20240320,-48.34,6970,20241223,96.41,13730,-0.29,20250218,7910,73.07,20250211,26500,-48.34,20240320,6970,96.41,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250218,091328,54,100.00,KONEX,,,N,N,N,N, ,N,12990,340,2,2.69,50385000,3879,42.58,12650,13000,12650,14540,10760,12650,12989.17,0.00,0,0,13416,13032,12266,11882,11116,13225,12075,25,1890,500,7590,10,1,4960985,644,22.40,-5.42,12,0.08,580.00,-2396.00,26500,20240320,-50.98,6970,20241223,86.37,13000,-0.08,20250218,7910,64.22,20250211,26500,-50.98,20240320,6970,86.37,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250217,161322,57,100.00,KONEX,,,N,N,N,N, ,N,12650,1650,1,15.00,111947900,9110,76.81,11740,12650,11500,12650,9350,11000,12288.46,0.00,0,0,13260,12130,11070,9940,8880,11600,9410,25,1650,500,6600,10,1,4960985,628,21.81,-5.28,12,0.18,580.00,-2396.00,26500,20240320,-52.26,6970,20241223,81.49,12650,0.00,20250217,7910,59.92,20250211,26500,-52.26,20240320,6970,81.49,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250217,151320,57,100.00,KONEX,,,N,N,N,N, ,N,12650,1650,1,15.00,110682900,9010,75.97,11740,12650,11500,12650,9350,11000,12284.45,0.00,0,0,13260,12130,11070,9940,8880,11600,9410,25,1650,500,6600,10,1,4960985,628,21.81,-5.28,12,0.18,580.00,-2396.00,26500,20240320,-52.26,6970,20241223,81.49,12650,0.00,20250217,7910,59.92,20250211,26500,-52.26,20240320,6970,81.49,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250217,141319,57,100.00,KONEX,,,N,N,N,N, ,N,12650,1650,1,15.00,105977100,8638,72.83,11740,12650,11500,12650,9350,11000,12268.71,0.00,0,0,13260,12130,11070,9940,8880,11600,9410,25,1650,500,6600,10,1,4960985,628,21.81,-5.28,12,0.17,580.00,-2396.00,26500,20240320,-52.26,6970,20241223,81.49,12650,0.00,20250217,7910,59.92,20250211,26500,-52.26,20240320,6970,81.49,20241223,0.00,N,456570,500,24 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 161323 54 100.00 KONEX N N N N N 13530 880 2 6.96 182409080 13439 147.52 12650 14480 12650 14540 10760 12650 13573.11 0.00 0 0 13416 13032 12266 11882 11116 13225 12075 25 1890 500 7590 10 1 4960985 671 23.33 -5.65 12 0.27 580.00 -2396.00 26500 20240320 -48.94 6970 20241223 94.12 14480 -6.56 20250218 7910 71.05 20250211 26500 -48.94 20240320 6970 94.12 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
3 20250218 151324 54 100.00 KONEX N N N N N 13970 1320 2 10.43 178904810 13180 144.68 12650 14480 12650 14540 10760 12650 13573.96 0.00 0 0 13416 13032 12266 11882 11116 13225 12075 25 1890 500 7590 10 1 4960985 693 24.09 -5.83 12 0.27 580.00 -2396.00 26500 20240320 -47.28 6970 20241223 100.43 14480 -3.52 20250218 7910 76.61 20250211 26500 -47.28 20240320 6970 100.43 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
4 20250218 141326 54 100.00 KONEX N N N N N 14030 1380 2 10.91 173884500 12812 140.64 12650 14480 12650 14540 10760 12650 13572.00 0.00 0 0 13416 13032 12266 11882 11116 13225 12075 25 1890 500 7590 10 1 4960985 696 24.19 -5.86 12 0.26 580.00 -2396.00 26500 20240320 -47.06 6970 20241223 101.29 14480 -3.11 20250218 7910 77.37 20250211 26500 -47.06 20240320 6970 101.29 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
5 20250218 131323 54 100.00 KONEX N N N N N 14260 1610 2 12.73 157209810 11607 127.41 12650 14480 12650 14540 10760 12650 13544.40 0.00 0 0 13416 13032 12266 11882 11116 13225 12075 25 1890 500 7590 10 1 4960985 707 24.59 -5.95 12 0.23 580.00 -2396.00 26500 20240320 -46.19 6970 20241223 104.59 14480 -1.52 20250218 7910 80.28 20250211 26500 -46.19 20240320 6970 104.59 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
6 20250218 121325 54 100.00 KONEX N N N N N 14360 1710 2 13.52 152750540 11284 123.86 12650 14480 12650 14540 10760 12650 13536.91 0.00 0 0 13416 13032 12266 11882 11116 13225 12075 25 1890 500 7590 10 1 4960985 712 24.76 -5.99 12 0.23 580.00 -2396.00 26500 20240320 -45.81 6970 20241223 106.03 14480 -0.83 20250218 7910 81.54 20250211 26500 -45.81 20240320 6970 106.03 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
7 20250218 111322 54 100.00 KONEX N N N N N 14390 1740 2 13.75 149962690 11090 121.73 12650 14480 12650 14540 10760 12650 13522.33 0.00 0 0 13416 13032 12266 11882 11116 13225 12075 25 1890 500 7590 10 1 4960985 714 24.81 -6.01 12 0.22 580.00 -2396.00 26500 20240320 -45.70 6970 20241223 106.46 14480 -0.62 20250218 7910 81.92 20250211 26500 -45.70 20240320 6970 106.46 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
8 20250218 101322 54 100.00 KONEX N N N N N 13690 1040 2 8.22 89729770 6820 74.86 12650 13730 12650 14540 10760 12650 13156.86 0.00 0 0 13416 13032 12266 11882 11116 13225 12075 25 1890 500 7590 10 1 4960985 679 23.60 -5.71 12 0.14 580.00 -2396.00 26500 20240320 -48.34 6970 20241223 96.41 13730 -0.29 20250218 7910 73.07 20250211 26500 -48.34 20240320 6970 96.41 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
9 20250218 091328 54 100.00 KONEX N N N N N 12990 340 2 2.69 50385000 3879 42.58 12650 13000 12650 14540 10760 12650 12989.17 0.00 0 0 13416 13032 12266 11882 11116 13225 12075 25 1890 500 7590 10 1 4960985 644 22.40 -5.42 12 0.08 580.00 -2396.00 26500 20240320 -50.98 6970 20241223 86.37 13000 -0.08 20250218 7910 64.22 20250211 26500 -50.98 20240320 6970 86.37 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
10 20250217 161322 57 100.00 KONEX N N N N N 12650 1650 1 15.00 111947900 9110 76.81 11740 12650 11500 12650 9350 11000 12288.46 0.00 0 0 13260 12130 11070 9940 8880 11600 9410 25 1650 500 6600 10 1 4960985 628 21.81 -5.28 12 0.18 580.00 -2396.00 26500 20240320 -52.26 6970 20241223 81.49 12650 0.00 20250217 7910 59.92 20250211 26500 -52.26 20240320 6970 81.49 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
11 20250217 151320 57 100.00 KONEX N N N N N 12650 1650 1 15.00 110682900 9010 75.97 11740 12650 11500 12650 9350 11000 12284.45 0.00 0 0 13260 12130 11070 9940 8880 11600 9410 25 1650 500 6600 10 1 4960985 628 21.81 -5.28 12 0.18 580.00 -2396.00 26500 20240320 -52.26 6970 20241223 81.49 12650 0.00 20250217 7910 59.92 20250211 26500 -52.26 20240320 6970 81.49 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
12 20250217 141319 57 100.00 KONEX N N N N N 12650 1650 1 15.00 105977100 8638 72.83 11740 12650 11500 12650 9350 11000 12268.71 0.00 0 0 13260 12130 11070 9940 8880 11600 9410 25 1650 500 6600 10 1 4960985 628 21.81 -5.28 12 0.17 580.00 -2396.00 26500 20240320 -52.26 6970 20241223 81.49 12650 0.00 20250217 7910 59.92 20250211 26500 -52.26 20240320 6970 81.49 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N