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
103660/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
20250221,160802,57,100.00,KONEX,,,N,N,N,N, ,N,1299,-1,5,-0.08,29253,25,2500.00,1300,1300,1105,1495,1105,1300,1170.12,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250221,150805,57,100.00,KONEX,,,N,N,N,N, ,N,1299,-1,5,-0.08,29253,25,2500.00,1300,1300,1105,1495,1105,1300,1170.12,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250221,140804,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-100,5,-7.69,17154,15,1500.00,1300,1300,1105,1495,1105,1300,1143.60,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,72,-23.53,9.30,12,0.00,-51.00,129.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250221,130803,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-100,5,-7.69,17154,15,1500.00,1300,1300,1105,1495,1105,1300,1143.60,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,72,-23.53,9.30,12,0.00,-51.00,129.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250221,120804,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-100,5,-7.69,17154,15,1500.00,1300,1300,1105,1495,1105,1300,1143.60,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,72,-23.53,9.30,12,0.00,-51.00,129.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250221,110800,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250221,100802,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250221,090804,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250220,160759,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250220,150801,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250220,140801,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 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 160802 57 100.00 KONEX N N N N N 1299 -1 5 -0.08 29253 25 2500.00 1300 1300 1105 1495 1105 1300 1170.12 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.47 10.07 12 0.00 -51.00 129.00 3985 20240522 -67.40 431 20241015 201.39 1599 -18.76 20250116 900 44.33 20250102 2790 -53.44 20240830 431 201.39 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
3 20250221 150805 57 100.00 KONEX N N N N N 1299 -1 5 -0.08 29253 25 2500.00 1300 1300 1105 1495 1105 1300 1170.12 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.47 10.07 12 0.00 -51.00 129.00 3985 20240522 -67.40 431 20241015 201.39 1599 -18.76 20250116 900 44.33 20250102 2790 -53.44 20240830 431 201.39 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
4 20250221 140804 57 100.00 KONEX N N N N N 1200 -100 5 -7.69 17154 15 1500.00 1300 1300 1105 1495 1105 1300 1143.60 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 72 -23.53 9.30 12 0.00 -51.00 129.00 3985 20240522 -69.89 431 20241015 178.42 1599 -24.95 20250116 900 33.33 20250102 2790 -56.99 20240830 431 178.42 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
5 20250221 130803 57 100.00 KONEX N N N N N 1200 -100 5 -7.69 17154 15 1500.00 1300 1300 1105 1495 1105 1300 1143.60 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 72 -23.53 9.30 12 0.00 -51.00 129.00 3985 20240522 -69.89 431 20241015 178.42 1599 -24.95 20250116 900 33.33 20250102 2790 -56.99 20240830 431 178.42 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
6 20250221 120804 57 100.00 KONEX N N N N N 1200 -100 5 -7.69 17154 15 1500.00 1300 1300 1105 1495 1105 1300 1143.60 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 72 -23.53 9.30 12 0.00 -51.00 129.00 3985 20240522 -69.89 431 20241015 178.42 1599 -24.95 20250116 900 33.33 20250102 2790 -56.99 20240830 431 178.42 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
7 20250221 110800 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 100.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
8 20250221 100802 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 100.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
9 20250221 090804 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
10 20250220 160759 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 100.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
11 20250220 150801 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 100.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
12 20250220 140801 57 100.00 KONEX N N N N N 1300 0 3 0.00 1300 1 100.00 1300 1300 1300 1495 1105 1300 1300.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N