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
136660/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
20250221,160846,57,100.00,KONEX,,,N,N,N,N, ,N,1198,100,2,9.11,169314,143,20.55,1001,1198,1001,1262,934,1098,1184.01,0.00,0,0,1278,1188,1109,1019,940,1148,979,12,164,500,650,1,1,2360950,28,-0.46,0.27,12,0.01,-2628.00,4450.00,8160,20240312,-85.32,900,20250114,33.11,1400,-14.43,20250107,900,33.11,20250114,2160,-44.54,20241213,246,386.99,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250221,150850,57,100.00,KONEX,,,N,N,N,N, ,N,1198,100,2,9.11,169314,143,20.55,1001,1198,1001,1262,934,1098,1184.01,0.00,0,0,1278,1188,1109,1019,940,1148,979,12,164,500,650,1,1,2360950,28,-0.46,0.27,12,0.01,-2628.00,4450.00,8160,20240312,-85.32,900,20250114,33.11,1400,-14.43,20250107,900,33.11,20250114,2160,-44.54,20241213,246,386.99,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250221,140849,57,100.00,KONEX,,,N,N,N,N, ,N,1198,100,2,9.11,11208,11,1.58,1001,1198,1001,1262,934,1098,1018.91,0.00,0,0,1278,1188,1109,1019,940,1148,979,12,164,500,650,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.32,900,20250114,33.11,1400,-14.43,20250107,900,33.11,20250114,2160,-44.54,20241213,246,386.99,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250221,130848,57,100.00,KONEX,,,N,N,N,N, ,N,1198,100,2,9.11,11208,11,1.58,1001,1198,1001,1262,934,1098,1018.91,0.00,0,0,1278,1188,1109,1019,940,1148,979,12,164,500,650,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.32,900,20250114,33.11,1400,-14.43,20250107,900,33.11,20250114,2160,-44.54,20241213,246,386.99,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250221,120849,57,100.00,KONEX,,,N,N,N,N, ,N,1198,100,2,9.11,11208,11,1.58,1001,1198,1001,1262,934,1098,1018.91,0.00,0,0,1278,1188,1109,1019,940,1148,979,12,164,500,650,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.32,900,20250114,33.11,1400,-14.43,20250107,900,33.11,20250114,2160,-44.54,20241213,246,386.99,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250221,110845,57,100.00,KONEX,,,N,N,N,N, ,N,1198,100,2,9.11,11208,11,1.58,1001,1198,1001,1262,934,1098,1018.91,0.00,0,0,1278,1188,1109,1019,940,1148,979,12,164,500,650,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.32,900,20250114,33.11,1400,-14.43,20250107,900,33.11,20250114,2160,-44.54,20241213,246,386.99,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250221,100846,57,100.00,KONEX,,,N,N,N,N, ,N,1198,100,2,9.11,11208,11,1.58,1001,1198,1001,1262,934,1098,1018.91,0.00,0,0,1278,1188,1109,1019,940,1148,979,12,164,500,650,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.32,900,20250114,33.11,1400,-14.43,20250107,900,33.11,20250114,2160,-44.54,20241213,246,386.99,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250221,090849,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1278,1188,1109,1019,940,1148,979,12,164,500,650,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.54,900,20250114,22.00,1400,-21.57,20250107,900,22.00,20250114,2160,-49.17,20241213,246,346.34,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250220,160843,57,100.00,KONEX,,,N,N,N,N, ,N,1098,-101,5,-8.42,719327,696,980.28,1199,1199,1030,1378,1020,1199,1033.52,0.00,0,0,1317,1257,1139,1079,961,1288,1110,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.03,-2628.00,4450.00,8160,20240312,-86.54,900,20250114,22.00,1400,-21.57,20250107,900,22.00,20250114,2160,-49.17,20241213,246,346.34,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250220,150845,57,100.00,KONEX,,,N,N,N,N, ,N,1031,-168,5,-14.01,718229,695,978.87,1199,1199,1030,1378,1020,1199,1033.42,0.00,0,0,1317,1257,1139,1079,961,1288,1110,12,179,500,710,1,1,2360950,24,-0.39,0.23,12,0.03,-2628.00,4450.00,8160,20240312,-87.37,900,20250114,14.56,1400,-26.36,20250107,900,14.56,20250114,2160,-52.27,20241213,246,319.11,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250220,140845,57,100.00,KONEX,,,N,N,N,N, ,N,1031,-168,5,-14.01,718229,695,978.87,1199,1199,1030,1378,1020,1199,1033.42,0.00,0,0,1317,1257,1139,1079,961,1288,1110,12,179,500,710,1,1,2360950,24,-0.39,0.23,12,0.03,-2628.00,4450.00,8160,20240312,-87.37,900,20250114,14.56,1400,-26.36,20250107,900,14.56,20250114,2160,-52.27,20241213,246,319.11,20241119,0.00,N,136660,500,11 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 160846 57 100.00 KONEX N N N N N 1198 100 2 9.11 169314 143 20.55 1001 1198 1001 1262 934 1098 1184.01 0.00 0 0 1278 1188 1109 1019 940 1148 979 12 164 500 650 1 1 2360950 28 -0.46 0.27 12 0.01 -2628.00 4450.00 8160 20240312 -85.32 900 20250114 33.11 1400 -14.43 20250107 900 33.11 20250114 2160 -44.54 20241213 246 386.99 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
3 20250221 150850 57 100.00 KONEX N N N N N 1198 100 2 9.11 169314 143 20.55 1001 1198 1001 1262 934 1098 1184.01 0.00 0 0 1278 1188 1109 1019 940 1148 979 12 164 500 650 1 1 2360950 28 -0.46 0.27 12 0.01 -2628.00 4450.00 8160 20240312 -85.32 900 20250114 33.11 1400 -14.43 20250107 900 33.11 20250114 2160 -44.54 20241213 246 386.99 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
4 20250221 140849 57 100.00 KONEX N N N N N 1198 100 2 9.11 11208 11 1.58 1001 1198 1001 1262 934 1098 1018.91 0.00 0 0 1278 1188 1109 1019 940 1148 979 12 164 500 650 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.32 900 20250114 33.11 1400 -14.43 20250107 900 33.11 20250114 2160 -44.54 20241213 246 386.99 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
5 20250221 130848 57 100.00 KONEX N N N N N 1198 100 2 9.11 11208 11 1.58 1001 1198 1001 1262 934 1098 1018.91 0.00 0 0 1278 1188 1109 1019 940 1148 979 12 164 500 650 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.32 900 20250114 33.11 1400 -14.43 20250107 900 33.11 20250114 2160 -44.54 20241213 246 386.99 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
6 20250221 120849 57 100.00 KONEX N N N N N 1198 100 2 9.11 11208 11 1.58 1001 1198 1001 1262 934 1098 1018.91 0.00 0 0 1278 1188 1109 1019 940 1148 979 12 164 500 650 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.32 900 20250114 33.11 1400 -14.43 20250107 900 33.11 20250114 2160 -44.54 20241213 246 386.99 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
7 20250221 110845 57 100.00 KONEX N N N N N 1198 100 2 9.11 11208 11 1.58 1001 1198 1001 1262 934 1098 1018.91 0.00 0 0 1278 1188 1109 1019 940 1148 979 12 164 500 650 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.32 900 20250114 33.11 1400 -14.43 20250107 900 33.11 20250114 2160 -44.54 20241213 246 386.99 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
8 20250221 100846 57 100.00 KONEX N N N N N 1198 100 2 9.11 11208 11 1.58 1001 1198 1001 1262 934 1098 1018.91 0.00 0 0 1278 1188 1109 1019 940 1148 979 12 164 500 650 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.32 900 20250114 33.11 1400 -14.43 20250107 900 33.11 20250114 2160 -44.54 20241213 246 386.99 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
9 20250221 090849 57 100.00 KONEX N N N N N 1098 0 3 0.00 0 0 0.00 0 0 0 1262 934 1098 0.00 0.00 0 0 1278 1188 1109 1019 940 1148 979 12 164 500 650 1 1 2360950 26 -0.42 0.25 12 0.00 -2628.00 4450.00 8160 20240312 -86.54 900 20250114 22.00 1400 -21.57 20250107 900 22.00 20250114 2160 -49.17 20241213 246 346.34 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
10 20250220 160843 57 100.00 KONEX N N N N N 1098 -101 5 -8.42 719327 696 980.28 1199 1199 1030 1378 1020 1199 1033.52 0.00 0 0 1317 1257 1139 1079 961 1288 1110 12 179 500 710 1 1 2360950 26 -0.42 0.25 12 0.03 -2628.00 4450.00 8160 20240312 -86.54 900 20250114 22.00 1400 -21.57 20250107 900 22.00 20250114 2160 -49.17 20241213 246 346.34 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
11 20250220 150845 57 100.00 KONEX N N N N N 1031 -168 5 -14.01 718229 695 978.87 1199 1199 1030 1378 1020 1199 1033.42 0.00 0 0 1317 1257 1139 1079 961 1288 1110 12 179 500 710 1 1 2360950 24 -0.39 0.23 12 0.03 -2628.00 4450.00 8160 20240312 -87.37 900 20250114 14.56 1400 -26.36 20250107 900 14.56 20250114 2160 -52.27 20241213 246 319.11 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
12 20250220 140845 57 100.00 KONEX N N N N N 1031 -168 5 -14.01 718229 695 978.87 1199 1199 1030 1378 1020 1199 1033.42 0.00 0 0 1317 1257 1139 1079 961 1288 1110 12 179 500 710 1 1 2360950 24 -0.39 0.23 12 0.03 -2628.00 4450.00 8160 20240312 -87.37 900 20250114 14.56 1400 -26.36 20250107 900 14.56 20250114 2160 -52.27 20241213 246 319.11 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N