ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052960/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
20250221,160539,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-5,5,-0.19,276670,103,5150.00,2695,2695,2685,3095,2295,2695,2686.12,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,131,4.84,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.88,2400,20250205,12.08,3300,-18.48,20250103,2400,12.08,20250205,4550,-40.88,20240419,2400,12.08,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250221,150542,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-5,5,-0.19,276670,103,5150.00,2695,2695,2685,3095,2295,2695,2686.12,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,131,4.84,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.88,2400,20250205,12.08,3300,-18.48,20250103,2400,12.08,20250205,4550,-40.88,20240419,2400,12.08,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250221,140541,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-5,5,-0.19,276670,103,5150.00,2695,2695,2685,3095,2295,2695,2686.12,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,131,4.84,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.88,2400,20250205,12.08,3300,-18.48,20250103,2400,12.08,20250205,4550,-40.88,20240419,2400,12.08,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250221,130540,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-5,5,-0.19,276670,103,5150.00,2695,2695,2685,3095,2295,2695,2686.12,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,131,4.84,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.88,2400,20250205,12.08,3300,-18.48,20250103,2400,12.08,20250205,4550,-40.88,20240419,2400,12.08,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250221,120541,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,8085,3,150.00,2695,2695,2695,3095,2295,2695,2695.00,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250221,110538,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,8085,3,150.00,2695,2695,2695,3095,2295,2695,2695.00,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250221,100539,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,8085,3,150.00,2695,2695,2695,3095,2295,2695,2695.00,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250221,090541,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,5390,2,100.00,2695,2695,2695,3095,2295,2695,2695.00,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250220,160537,57,100.00,KONEX,,,N,N,N,N, ,N,2695,105,2,4.05,5390,2,0.86,2695,2695,2695,2975,2205,2590,2695.00,0.00,0,0,2603,2596,2593,2586,2583,2595,2585,24,385,500,1650,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250220,150538,57,100.00,KONEX,,,N,N,N,N, ,N,2695,105,2,4.05,5390,2,0.86,2695,2695,2695,2975,2205,2590,2695.00,0.00,0,0,2603,2596,2593,2586,2583,2595,2585,24,385,500,1650,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250220,140539,57,100.00,KONEX,,,N,N,N,N, ,N,2695,105,2,4.05,5390,2,0.86,2695,2695,2695,2975,2205,2590,2695.00,0.00,0,0,2603,2596,2593,2586,2583,2595,2585,24,385,500,1650,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 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 20250221 160539 57 100.00 KONEX N N N N N 2690 -5 5 -0.19 276670 103 5150.00 2695 2695 2685 3095 2295 2695 2686.12 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 131 4.84 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.88 2400 20250205 12.08 3300 -18.48 20250103 2400 12.08 20250205 4550 -40.88 20240419 2400 12.08 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
3 20250221 150542 57 100.00 KONEX N N N N N 2690 -5 5 -0.19 276670 103 5150.00 2695 2695 2685 3095 2295 2695 2686.12 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 131 4.84 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.88 2400 20250205 12.08 3300 -18.48 20250103 2400 12.08 20250205 4550 -40.88 20240419 2400 12.08 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
4 20250221 140541 57 100.00 KONEX N N N N N 2690 -5 5 -0.19 276670 103 5150.00 2695 2695 2685 3095 2295 2695 2686.12 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 131 4.84 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.88 2400 20250205 12.08 3300 -18.48 20250103 2400 12.08 20250205 4550 -40.88 20240419 2400 12.08 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
5 20250221 130540 57 100.00 KONEX N N N N N 2690 -5 5 -0.19 276670 103 5150.00 2695 2695 2685 3095 2295 2695 2686.12 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 131 4.84 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.88 2400 20250205 12.08 3300 -18.48 20250103 2400 12.08 20250205 4550 -40.88 20240419 2400 12.08 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
6 20250221 120541 57 100.00 KONEX N N N N N 2695 0 3 0.00 8085 3 150.00 2695 2695 2695 3095 2295 2695 2695.00 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
7 20250221 110538 57 100.00 KONEX N N N N N 2695 0 3 0.00 8085 3 150.00 2695 2695 2695 3095 2295 2695 2695.00 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
8 20250221 100539 57 100.00 KONEX N N N N N 2695 0 3 0.00 8085 3 150.00 2695 2695 2695 3095 2295 2695 2695.00 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
9 20250221 090541 57 100.00 KONEX N N N N N 2695 0 3 0.00 5390 2 100.00 2695 2695 2695 3095 2295 2695 2695.00 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
10 20250220 160537 57 100.00 KONEX N N N N N 2695 105 2 4.05 5390 2 0.86 2695 2695 2695 2975 2205 2590 2695.00 0.00 0 0 2603 2596 2593 2586 2583 2595 2585 24 385 500 1650 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
11 20250220 150538 57 100.00 KONEX N N N N N 2695 105 2 4.05 5390 2 0.86 2695 2695 2695 2975 2205 2590 2695.00 0.00 0 0 2603 2596 2593 2586 2583 2595 2585 24 385 500 1650 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
12 20250220 140539 57 100.00 KONEX N N N N N 2695 105 2 4.05 5390 2 0.86 2695 2695 2695 2975 2205 2590 2695.00 0.00 0 0 2603 2596 2593 2586 2583 2595 2585 24 385 500 1650 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N