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
122830/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
20250221,160828,57,100.00,KONEX,,,N,N,N,N, ,N,1576,-6,5,-0.38,7028876,4504,25.70,1680,1680,1535,1819,1345,1582,1560.59,0.00,0,0,1791,1686,1593,1488,1395,1640,1442,33,237,100,1010,1,1,32751985,516,20.47,4.72,12,0.01,77.00,334.00,5290,20240304,-70.21,968,20241011,62.81,1900,-17.05,20250107,1500,5.07,20250220,5290,-70.21,20240304,968,62.81,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250221,150832,57,100.00,KONEX,,,N,N,N,N, ,N,1576,-6,5,-0.38,7028876,4504,25.70,1680,1680,1535,1819,1345,1582,1560.59,0.00,0,0,1791,1686,1593,1488,1395,1640,1442,33,237,100,1010,1,1,32751985,516,20.47,4.72,12,0.01,77.00,334.00,5290,20240304,-70.21,968,20241011,62.81,1900,-17.05,20250107,1500,5.07,20250220,5290,-70.21,20240304,968,62.81,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250221,140831,57,100.00,KONEX,,,N,N,N,N, ,N,1579,-3,5,-0.19,3617763,2282,13.02,1680,1680,1535,1819,1345,1582,1585.35,0.00,0,0,1791,1686,1593,1488,1395,1640,1442,33,237,100,1010,1,1,32751985,517,20.51,4.73,12,0.01,77.00,334.00,5290,20240304,-70.15,968,20241011,63.12,1900,-16.89,20250107,1500,5.27,20250220,5290,-70.15,20240304,968,63.12,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250221,130830,57,100.00,KONEX,,,N,N,N,N, ,N,1535,-47,5,-2.97,2953182,1861,10.62,1680,1680,1535,1819,1345,1582,1586.88,0.00,0,0,1791,1686,1593,1488,1395,1640,1442,33,237,100,1010,1,1,32751985,503,19.94,4.60,12,0.01,77.00,334.00,5290,20240304,-70.98,968,20241011,58.57,1900,-19.21,20250107,1500,2.33,20250220,5290,-70.98,20240304,968,58.57,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250221,120831,57,100.00,KONEX,,,N,N,N,N, ,N,1581,-1,5,-0.06,2667662,1675,9.56,1680,1680,1581,1819,1345,1582,1592.63,0.00,0,0,1791,1686,1593,1488,1395,1640,1442,33,237,100,1010,1,1,32751985,518,20.53,4.73,12,0.01,77.00,334.00,5290,20240304,-70.11,968,20241011,63.33,1900,-16.79,20250107,1500,5.40,20250220,5290,-70.11,20240304,968,63.33,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250221,110827,57,100.00,KONEX,,,N,N,N,N, ,N,1588,6,2,0.38,1651079,1032,5.89,1680,1680,1582,1819,1345,1582,1599.88,0.00,0,0,1791,1686,1593,1488,1395,1640,1442,33,237,100,1010,1,1,32751985,520,20.62,4.75,12,0.00,77.00,334.00,5290,20240304,-69.98,968,20241011,64.05,1900,-16.42,20250107,1500,5.87,20250220,5290,-69.98,20240304,968,64.05,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250221,100829,57,100.00,KONEX,,,N,N,N,N, ,N,1588,6,2,0.38,1633620,1021,5.83,1680,1680,1582,1819,1345,1582,1600.02,0.00,0,0,1791,1686,1593,1488,1395,1640,1442,33,237,100,1010,1,1,32751985,520,20.62,4.75,12,0.00,77.00,334.00,5290,20240304,-69.98,968,20241011,64.05,1900,-16.42,20250107,1500,5.87,20250220,5290,-69.98,20240304,968,64.05,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250221,090831,57,100.00,KONEX,,,N,N,N,N, ,N,1680,98,2,6.19,5040,3,0.02,1680,1680,1680,1819,1345,1582,1680.00,0.00,0,0,1791,1686,1593,1488,1395,1640,1442,33,237,100,1010,1,1,32751985,550,21.82,5.03,12,0.00,77.00,334.00,5290,20240304,-68.24,968,20241011,73.55,1900,-11.58,20250107,1500,12.00,20250220,5290,-68.24,20240304,968,73.55,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250220,160826,57,100.00,KONEX,,,N,N,N,N, ,N,1582,-8,5,-0.50,27462109,17525,113.95,1698,1698,1500,1828,1352,1590,1567.02,0.00,0,0,1762,1675,1607,1520,1452,1719,1564,33,238,100,1010,1,1,32751985,518,20.55,4.74,12,0.05,77.00,334.00,5290,20240304,-70.09,968,20241011,63.43,1900,-16.74,20250107,1500,5.47,20250220,5290,-70.09,20240304,968,63.43,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250220,150828,57,100.00,KONEX,,,N,N,N,N, ,N,1582,-8,5,-0.50,27462109,17525,113.95,1698,1698,1500,1828,1352,1590,1567.02,0.00,0,0,1762,1675,1607,1520,1452,1719,1564,33,238,100,1010,1,1,32751985,518,20.55,4.74,12,0.05,77.00,334.00,5290,20240304,-70.09,968,20241011,63.43,1900,-16.74,20250107,1500,5.47,20250220,5290,-70.09,20240304,968,63.43,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250220,140828,57,100.00,KONEX,,,N,N,N,N, ,N,1585,-5,5,-0.31,19772852,12512,81.36,1698,1698,1550,1828,1352,1590,1580.31,0.00,0,0,1762,1675,1607,1520,1452,1719,1564,33,238,100,1010,1,1,32751985,519,20.58,4.75,12,0.04,77.00,334.00,5290,20240304,-70.04,968,20241011,63.74,1900,-16.58,20250107,1504,5.39,20250210,5290,-70.04,20240304,968,63.74,20241011,0.00,N,122830,100,32 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 160828 57 100.00 KONEX N N N N N 1576 -6 5 -0.38 7028876 4504 25.70 1680 1680 1535 1819 1345 1582 1560.59 0.00 0 0 1791 1686 1593 1488 1395 1640 1442 33 237 100 1010 1 1 32751985 516 20.47 4.72 12 0.01 77.00 334.00 5290 20240304 -70.21 968 20241011 62.81 1900 -17.05 20250107 1500 5.07 20250220 5290 -70.21 20240304 968 62.81 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
3 20250221 150832 57 100.00 KONEX N N N N N 1576 -6 5 -0.38 7028876 4504 25.70 1680 1680 1535 1819 1345 1582 1560.59 0.00 0 0 1791 1686 1593 1488 1395 1640 1442 33 237 100 1010 1 1 32751985 516 20.47 4.72 12 0.01 77.00 334.00 5290 20240304 -70.21 968 20241011 62.81 1900 -17.05 20250107 1500 5.07 20250220 5290 -70.21 20240304 968 62.81 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
4 20250221 140831 57 100.00 KONEX N N N N N 1579 -3 5 -0.19 3617763 2282 13.02 1680 1680 1535 1819 1345 1582 1585.35 0.00 0 0 1791 1686 1593 1488 1395 1640 1442 33 237 100 1010 1 1 32751985 517 20.51 4.73 12 0.01 77.00 334.00 5290 20240304 -70.15 968 20241011 63.12 1900 -16.89 20250107 1500 5.27 20250220 5290 -70.15 20240304 968 63.12 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
5 20250221 130830 57 100.00 KONEX N N N N N 1535 -47 5 -2.97 2953182 1861 10.62 1680 1680 1535 1819 1345 1582 1586.88 0.00 0 0 1791 1686 1593 1488 1395 1640 1442 33 237 100 1010 1 1 32751985 503 19.94 4.60 12 0.01 77.00 334.00 5290 20240304 -70.98 968 20241011 58.57 1900 -19.21 20250107 1500 2.33 20250220 5290 -70.98 20240304 968 58.57 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
6 20250221 120831 57 100.00 KONEX N N N N N 1581 -1 5 -0.06 2667662 1675 9.56 1680 1680 1581 1819 1345 1582 1592.63 0.00 0 0 1791 1686 1593 1488 1395 1640 1442 33 237 100 1010 1 1 32751985 518 20.53 4.73 12 0.01 77.00 334.00 5290 20240304 -70.11 968 20241011 63.33 1900 -16.79 20250107 1500 5.40 20250220 5290 -70.11 20240304 968 63.33 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
7 20250221 110827 57 100.00 KONEX N N N N N 1588 6 2 0.38 1651079 1032 5.89 1680 1680 1582 1819 1345 1582 1599.88 0.00 0 0 1791 1686 1593 1488 1395 1640 1442 33 237 100 1010 1 1 32751985 520 20.62 4.75 12 0.00 77.00 334.00 5290 20240304 -69.98 968 20241011 64.05 1900 -16.42 20250107 1500 5.87 20250220 5290 -69.98 20240304 968 64.05 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
8 20250221 100829 57 100.00 KONEX N N N N N 1588 6 2 0.38 1633620 1021 5.83 1680 1680 1582 1819 1345 1582 1600.02 0.00 0 0 1791 1686 1593 1488 1395 1640 1442 33 237 100 1010 1 1 32751985 520 20.62 4.75 12 0.00 77.00 334.00 5290 20240304 -69.98 968 20241011 64.05 1900 -16.42 20250107 1500 5.87 20250220 5290 -69.98 20240304 968 64.05 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
9 20250221 090831 57 100.00 KONEX N N N N N 1680 98 2 6.19 5040 3 0.02 1680 1680 1680 1819 1345 1582 1680.00 0.00 0 0 1791 1686 1593 1488 1395 1640 1442 33 237 100 1010 1 1 32751985 550 21.82 5.03 12 0.00 77.00 334.00 5290 20240304 -68.24 968 20241011 73.55 1900 -11.58 20250107 1500 12.00 20250220 5290 -68.24 20240304 968 73.55 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
10 20250220 160826 57 100.00 KONEX N N N N N 1582 -8 5 -0.50 27462109 17525 113.95 1698 1698 1500 1828 1352 1590 1567.02 0.00 0 0 1762 1675 1607 1520 1452 1719 1564 33 238 100 1010 1 1 32751985 518 20.55 4.74 12 0.05 77.00 334.00 5290 20240304 -70.09 968 20241011 63.43 1900 -16.74 20250107 1500 5.47 20250220 5290 -70.09 20240304 968 63.43 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
11 20250220 150828 57 100.00 KONEX N N N N N 1582 -8 5 -0.50 27462109 17525 113.95 1698 1698 1500 1828 1352 1590 1567.02 0.00 0 0 1762 1675 1607 1520 1452 1719 1564 33 238 100 1010 1 1 32751985 518 20.55 4.74 12 0.05 77.00 334.00 5290 20240304 -70.09 968 20241011 63.43 1900 -16.74 20250107 1500 5.47 20250220 5290 -70.09 20240304 968 63.43 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
12 20250220 140828 57 100.00 KONEX N N N N N 1585 -5 5 -0.31 19772852 12512 81.36 1698 1698 1550 1828 1352 1590 1580.31 0.00 0 0 1762 1675 1607 1520 1452 1719 1564 33 238 100 1010 1 1 32751985 519 20.58 4.75 12 0.04 77.00 334.00 5290 20240304 -70.04 968 20241011 63.74 1900 -16.58 20250107 1504 5.39 20250210 5290 -70.04 20240304 968 63.74 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N