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
114920/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
20250221,160818,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,0.17,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,3078,2936,2658,2516,2238,2797,2377,17,415,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1411,20240213,97.73,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1434,94.56,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250221,150822,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,0.17,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,3078,2936,2658,2516,2238,2797,2377,17,415,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1411,20240213,97.73,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1434,94.56,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250221,140821,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,0.17,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,3078,2936,2658,2516,2238,2797,2377,17,415,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1411,20240213,97.73,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1434,94.56,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250221,130819,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,0.17,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,3078,2936,2658,2516,2238,2797,2377,17,415,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1411,20240213,97.73,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1434,94.56,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250221,120821,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,0.17,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,3078,2936,2658,2516,2238,2797,2377,17,415,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1411,20240213,97.73,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1434,94.56,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250221,110817,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,0.17,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,3078,2936,2658,2516,2238,2797,2377,17,415,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1411,20240213,97.73,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1434,94.56,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250221,100818,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,0.17,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,3078,2936,2658,2516,2238,2797,2377,17,415,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1411,20240213,97.73,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1434,94.56,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250221,090821,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,0.17,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,3078,2936,2658,2516,2238,2797,2377,17,415,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1411,20240213,97.73,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1434,94.56,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250220,160815,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,1394795,585,58500.00,2800,2800,2380,3210,2380,2795,2384.26,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.02,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250220,150817,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,1394795,585,58500.00,2800,2800,2380,3210,2380,2795,2384.26,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.02,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250220,140817,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,913205,383,38300.00,2800,2800,2380,3210,2380,2795,2384.35,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.01,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 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 160818 57 100.00 KONEX N N N N N 2790 -5 5 -0.18 2790 1 0.17 2790 2790 2790 3210 2380 2795 2790.00 0.00 0 0 3078 2936 2658 2516 2238 2797 2377 17 415 500 1670 5 1 3469500 97 1.20 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.85 1411 20240213 97.73 3270 -14.68 20250214 2015 38.46 20250207 3525 -20.85 20240513 1434 94.56 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
3 20250221 150822 57 100.00 KONEX N N N N N 2790 -5 5 -0.18 2790 1 0.17 2790 2790 2790 3210 2380 2795 2790.00 0.00 0 0 3078 2936 2658 2516 2238 2797 2377 17 415 500 1670 5 1 3469500 97 1.20 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.85 1411 20240213 97.73 3270 -14.68 20250214 2015 38.46 20250207 3525 -20.85 20240513 1434 94.56 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
4 20250221 140821 57 100.00 KONEX N N N N N 2790 -5 5 -0.18 2790 1 0.17 2790 2790 2790 3210 2380 2795 2790.00 0.00 0 0 3078 2936 2658 2516 2238 2797 2377 17 415 500 1670 5 1 3469500 97 1.20 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.85 1411 20240213 97.73 3270 -14.68 20250214 2015 38.46 20250207 3525 -20.85 20240513 1434 94.56 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
5 20250221 130819 57 100.00 KONEX N N N N N 2790 -5 5 -0.18 2790 1 0.17 2790 2790 2790 3210 2380 2795 2790.00 0.00 0 0 3078 2936 2658 2516 2238 2797 2377 17 415 500 1670 5 1 3469500 97 1.20 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.85 1411 20240213 97.73 3270 -14.68 20250214 2015 38.46 20250207 3525 -20.85 20240513 1434 94.56 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
6 20250221 120821 57 100.00 KONEX N N N N N 2790 -5 5 -0.18 2790 1 0.17 2790 2790 2790 3210 2380 2795 2790.00 0.00 0 0 3078 2936 2658 2516 2238 2797 2377 17 415 500 1670 5 1 3469500 97 1.20 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.85 1411 20240213 97.73 3270 -14.68 20250214 2015 38.46 20250207 3525 -20.85 20240513 1434 94.56 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
7 20250221 110817 57 100.00 KONEX N N N N N 2790 -5 5 -0.18 2790 1 0.17 2790 2790 2790 3210 2380 2795 2790.00 0.00 0 0 3078 2936 2658 2516 2238 2797 2377 17 415 500 1670 5 1 3469500 97 1.20 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.85 1411 20240213 97.73 3270 -14.68 20250214 2015 38.46 20250207 3525 -20.85 20240513 1434 94.56 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
8 20250221 100818 57 100.00 KONEX N N N N N 2790 -5 5 -0.18 2790 1 0.17 2790 2790 2790 3210 2380 2795 2790.00 0.00 0 0 3078 2936 2658 2516 2238 2797 2377 17 415 500 1670 5 1 3469500 97 1.20 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.85 1411 20240213 97.73 3270 -14.68 20250214 2015 38.46 20250207 3525 -20.85 20240513 1434 94.56 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
9 20250221 090821 57 100.00 KONEX N N N N N 2790 -5 5 -0.18 2790 1 0.17 2790 2790 2790 3210 2380 2795 2790.00 0.00 0 0 3078 2936 2658 2516 2238 2797 2377 17 415 500 1670 5 1 3469500 97 1.20 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.85 1411 20240213 97.73 3270 -14.68 20250214 2015 38.46 20250207 3525 -20.85 20240513 1434 94.56 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
10 20250220 160815 57 100.00 KONEX N N N N N 2795 0 3 0.00 1394795 585 58500.00 2800 2800 2380 3210 2380 2795 2384.26 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.02 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
11 20250220 150817 57 100.00 KONEX N N N N N 2795 0 3 0.00 1394795 585 58500.00 2800 2800 2380 3210 2380 2795 2384.26 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.02 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
12 20250220 140817 57 100.00 KONEX N N N N N 2795 0 3 0.00 913205 383 38300.00 2800 2800 2380 3210 2380 2795 2384.35 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.01 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N