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
102950/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
20250221,160801,57,100.00,KONEX,,,N,N,N,N, ,N,2675,185,2,7.43,16897545,6635,4336.60,2740,2740,2380,2860,2120,2490,2546.73,0.00,0,0,2683,2586,2483,2386,2283,2535,2335,69,370,500,1590,5,1,13121903,351,26.75,0.91,12,0.05,100.00,2927.00,4395,20240927,-39.14,2100,20250204,27.38,3095,-13.57,20250106,2100,27.38,20250204,4395,-39.14,20240927,2100,27.38,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250221,150804,57,100.00,KONEX,,,N,N,N,N, ,N,2690,200,2,8.03,16781965,6592,4308.50,2740,2740,2380,2860,2120,2490,2545.81,0.00,0,0,2683,2586,2483,2386,2283,2535,2335,69,370,500,1590,5,1,13121903,353,26.90,0.92,12,0.05,100.00,2927.00,4395,20240927,-38.79,2100,20250204,28.10,3095,-13.09,20250106,2100,28.10,20250204,4395,-38.79,20240927,2100,28.10,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250221,140803,57,100.00,KONEX,,,N,N,N,N, ,N,2380,-110,5,-4.42,1408925,576,376.47,2740,2740,2380,2860,2120,2490,2446.05,0.00,0,0,2683,2586,2483,2386,2283,2535,2335,69,370,500,1590,5,1,13121903,312,23.80,0.81,12,0.00,100.00,2927.00,4395,20240927,-45.85,2100,20250204,13.33,3095,-23.10,20250106,2100,13.33,20250204,4395,-45.85,20240927,2100,13.33,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250221,130802,57,100.00,KONEX,,,N,N,N,N, ,N,2490,0,3,0.00,1098495,446,291.50,2740,2740,2400,2860,2120,2490,2462.99,0.00,0,0,2683,2586,2483,2386,2283,2535,2335,69,370,500,1590,5,1,13121903,327,24.90,0.85,12,0.00,100.00,2927.00,4395,20240927,-43.34,2100,20250204,18.57,3095,-19.55,20250106,2100,18.57,20250204,4395,-43.34,20240927,2100,18.57,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250221,120803,57,100.00,KONEX,,,N,N,N,N, ,N,2465,-25,5,-1.00,64585,26,16.99,2740,2740,2455,2860,2120,2490,2484.04,0.00,0,0,2683,2586,2483,2386,2283,2535,2335,69,370,500,1590,5,1,13121903,323,24.65,0.84,12,0.00,100.00,2927.00,4395,20240927,-43.91,2100,20250204,17.38,3095,-20.36,20250106,2100,17.38,20250204,4395,-43.91,20240927,2100,17.38,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250221,110759,57,100.00,KONEX,,,N,N,N,N, ,N,2465,-25,5,-1.00,64585,26,16.99,2740,2740,2455,2860,2120,2490,2484.04,0.00,0,0,2683,2586,2483,2386,2283,2535,2335,69,370,500,1590,5,1,13121903,323,24.65,0.84,12,0.00,100.00,2927.00,4395,20240927,-43.91,2100,20250204,17.38,3095,-20.36,20250106,2100,17.38,20250204,4395,-43.91,20240927,2100,17.38,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250221,100801,57,100.00,KONEX,,,N,N,N,N, ,N,2480,-10,5,-0.40,42430,17,11.11,2740,2740,2480,2860,2120,2490,2495.88,0.00,0,0,2683,2586,2483,2386,2283,2535,2335,69,370,500,1590,5,1,13121903,325,24.80,0.85,12,0.00,100.00,2927.00,4395,20240927,-43.57,2100,20250204,18.10,3095,-19.87,20250106,2100,18.10,20250204,4395,-43.57,20240927,2100,18.10,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250221,090803,57,100.00,KONEX,,,N,N,N,N, ,N,2740,250,2,10.04,2740,1,0.65,2740,2740,2740,2860,2120,2490,2740.00,0.00,0,0,2683,2586,2483,2386,2283,2535,2335,69,370,500,1590,5,1,13121903,360,27.40,0.94,12,0.00,100.00,2927.00,4395,20240927,-37.66,2100,20250204,30.48,3095,-11.47,20250106,2100,30.48,20250204,4395,-37.66,20240927,2100,30.48,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250220,160758,57,100.00,KONEX,,,N,N,N,N, ,N,2490,70,2,2.89,381885,153,6.56,2550,2580,2380,2780,2060,2420,2495.98,0.00,0,0,2556,2487,2401,2332,2246,2445,2290,69,360,500,1540,5,1,13121903,327,24.90,0.85,12,0.00,100.00,2927.00,4483,20240207,-44.46,2100,20250204,18.57,3095,-19.55,20250106,2100,18.57,20250204,4395,-43.34,20240927,2100,18.57,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250220,150759,57,100.00,KONEX,,,N,N,N,N, ,N,2490,70,2,2.89,132885,53,2.27,2550,2580,2380,2780,2060,2420,2507.26,0.00,0,0,2556,2487,2401,2332,2246,2445,2290,69,360,500,1540,5,1,13121903,327,24.90,0.85,12,0.00,100.00,2927.00,4483,20240207,-44.46,2100,20250204,18.57,3095,-19.55,20250106,2100,18.57,20250204,4395,-43.34,20240927,2100,18.57,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250220,140800,57,100.00,KONEX,,,N,N,N,N, ,N,2490,70,2,2.89,132885,53,2.27,2550,2580,2380,2780,2060,2420,2507.26,0.00,0,0,2556,2487,2401,2332,2246,2445,2290,69,360,500,1540,5,1,13121903,327,24.90,0.85,12,0.00,100.00,2927.00,4483,20240207,-44.46,2100,20250204,18.57,3095,-19.55,20250106,2100,18.57,20250204,4395,-43.34,20240927,2100,18.57,20250204,0.00,N,102950,500,69 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 160801 57 100.00 KONEX N N N N N 2675 185 2 7.43 16897545 6635 4336.60 2740 2740 2380 2860 2120 2490 2546.73 0.00 0 0 2683 2586 2483 2386 2283 2535 2335 69 370 500 1590 5 1 13121903 351 26.75 0.91 12 0.05 100.00 2927.00 4395 20240927 -39.14 2100 20250204 27.38 3095 -13.57 20250106 2100 27.38 20250204 4395 -39.14 20240927 2100 27.38 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
3 20250221 150804 57 100.00 KONEX N N N N N 2690 200 2 8.03 16781965 6592 4308.50 2740 2740 2380 2860 2120 2490 2545.81 0.00 0 0 2683 2586 2483 2386 2283 2535 2335 69 370 500 1590 5 1 13121903 353 26.90 0.92 12 0.05 100.00 2927.00 4395 20240927 -38.79 2100 20250204 28.10 3095 -13.09 20250106 2100 28.10 20250204 4395 -38.79 20240927 2100 28.10 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
4 20250221 140803 57 100.00 KONEX N N N N N 2380 -110 5 -4.42 1408925 576 376.47 2740 2740 2380 2860 2120 2490 2446.05 0.00 0 0 2683 2586 2483 2386 2283 2535 2335 69 370 500 1590 5 1 13121903 312 23.80 0.81 12 0.00 100.00 2927.00 4395 20240927 -45.85 2100 20250204 13.33 3095 -23.10 20250106 2100 13.33 20250204 4395 -45.85 20240927 2100 13.33 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
5 20250221 130802 57 100.00 KONEX N N N N N 2490 0 3 0.00 1098495 446 291.50 2740 2740 2400 2860 2120 2490 2462.99 0.00 0 0 2683 2586 2483 2386 2283 2535 2335 69 370 500 1590 5 1 13121903 327 24.90 0.85 12 0.00 100.00 2927.00 4395 20240927 -43.34 2100 20250204 18.57 3095 -19.55 20250106 2100 18.57 20250204 4395 -43.34 20240927 2100 18.57 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
6 20250221 120803 57 100.00 KONEX N N N N N 2465 -25 5 -1.00 64585 26 16.99 2740 2740 2455 2860 2120 2490 2484.04 0.00 0 0 2683 2586 2483 2386 2283 2535 2335 69 370 500 1590 5 1 13121903 323 24.65 0.84 12 0.00 100.00 2927.00 4395 20240927 -43.91 2100 20250204 17.38 3095 -20.36 20250106 2100 17.38 20250204 4395 -43.91 20240927 2100 17.38 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
7 20250221 110759 57 100.00 KONEX N N N N N 2465 -25 5 -1.00 64585 26 16.99 2740 2740 2455 2860 2120 2490 2484.04 0.00 0 0 2683 2586 2483 2386 2283 2535 2335 69 370 500 1590 5 1 13121903 323 24.65 0.84 12 0.00 100.00 2927.00 4395 20240927 -43.91 2100 20250204 17.38 3095 -20.36 20250106 2100 17.38 20250204 4395 -43.91 20240927 2100 17.38 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
8 20250221 100801 57 100.00 KONEX N N N N N 2480 -10 5 -0.40 42430 17 11.11 2740 2740 2480 2860 2120 2490 2495.88 0.00 0 0 2683 2586 2483 2386 2283 2535 2335 69 370 500 1590 5 1 13121903 325 24.80 0.85 12 0.00 100.00 2927.00 4395 20240927 -43.57 2100 20250204 18.10 3095 -19.87 20250106 2100 18.10 20250204 4395 -43.57 20240927 2100 18.10 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
9 20250221 090803 57 100.00 KONEX N N N N N 2740 250 2 10.04 2740 1 0.65 2740 2740 2740 2860 2120 2490 2740.00 0.00 0 0 2683 2586 2483 2386 2283 2535 2335 69 370 500 1590 5 1 13121903 360 27.40 0.94 12 0.00 100.00 2927.00 4395 20240927 -37.66 2100 20250204 30.48 3095 -11.47 20250106 2100 30.48 20250204 4395 -37.66 20240927 2100 30.48 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
10 20250220 160758 57 100.00 KONEX N N N N N 2490 70 2 2.89 381885 153 6.56 2550 2580 2380 2780 2060 2420 2495.98 0.00 0 0 2556 2487 2401 2332 2246 2445 2290 69 360 500 1540 5 1 13121903 327 24.90 0.85 12 0.00 100.00 2927.00 4483 20240207 -44.46 2100 20250204 18.57 3095 -19.55 20250106 2100 18.57 20250204 4395 -43.34 20240927 2100 18.57 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
11 20250220 150759 57 100.00 KONEX N N N N N 2490 70 2 2.89 132885 53 2.27 2550 2580 2380 2780 2060 2420 2507.26 0.00 0 0 2556 2487 2401 2332 2246 2445 2290 69 360 500 1540 5 1 13121903 327 24.90 0.85 12 0.00 100.00 2927.00 4483 20240207 -44.46 2100 20250204 18.57 3095 -19.55 20250106 2100 18.57 20250204 4395 -43.34 20240927 2100 18.57 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
12 20250220 140800 57 100.00 KONEX N N N N N 2490 70 2 2.89 132885 53 2.27 2550 2580 2380 2780 2060 2420 2507.26 0.00 0 0 2556 2487 2401 2332 2246 2445 2290 69 360 500 1540 5 1 13121903 327 24.90 0.85 12 0.00 100.00 2927.00 4483 20240207 -44.46 2100 20250204 18.57 3095 -19.55 20250106 2100 18.57 20250204 4395 -43.34 20240927 2100 18.57 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N