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
140610/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
20250221,160852,57,100.00,KONEX,,,N,N,N,N, ,N,31500,250,2,0.80,1039128900,32806,161.64,30750,32250,30750,35900,26600,31250,31674.96,0.00,0,0,33116,32182,31566,30632,30016,31875,30325,61,4650,500,20000,50,1,12164058,3832,-29.94,-62.50,12,0.27,-1052.00,-504.00,36800,20250205,-14.40,2800,20240322,1025.00,36800,-14.40,20250205,17200,83.14,20250102,36800,-14.40,20250205,2800,1025.00,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N
20250221,150856,57,100.00,KONEX,,,N,N,N,N, ,N,31200,-50,5,-0.16,996640550,31454,154.98,30750,32250,30750,35900,26600,31250,31685.65,0.00,0,0,33116,32182,31566,30632,30016,31875,30325,61,4650,500,20000,50,1,12164058,3795,-29.66,-61.90,12,0.26,-1052.00,-504.00,36800,20250205,-15.22,2800,20240322,1014.29,36800,-15.22,20250205,17200,81.40,20250102,36800,-15.22,20250205,2800,1014.29,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N
20250221,140855,57,100.00,KONEX,,,N,N,N,N, ,N,31300,50,2,0.16,959119200,30256,149.07,30750,32250,30750,35900,26600,31250,31700.13,0.00,0,0,33116,32182,31566,30632,30016,31875,30325,61,4650,500,20000,50,1,12164058,3807,-29.75,-62.10,12,0.25,-1052.00,-504.00,36800,20250205,-14.95,2800,20240322,1017.86,36800,-14.95,20250205,17200,81.98,20250102,36800,-14.95,20250205,2800,1017.86,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N
20250221,130854,57,100.00,KONEX,,,N,N,N,N, ,N,31450,200,2,0.64,796245300,25041,123.38,30750,32250,30750,35900,26600,31250,31797.66,0.00,0,0,33116,32182,31566,30632,30016,31875,30325,61,4650,500,20000,50,1,12164058,3826,-29.90,-62.40,12,0.21,-1052.00,-504.00,36800,20250205,-14.54,2800,20240322,1023.21,36800,-14.54,20250205,17200,82.85,20250102,36800,-14.54,20250205,2800,1023.21,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N
20250221,120855,57,100.00,KONEX,,,N,N,N,N, ,N,31500,250,2,0.80,677718350,21262,104.76,30750,32250,30750,35900,26600,31250,31874.63,0.00,0,0,33116,32182,31566,30632,30016,31875,30325,61,4650,500,20000,50,1,12164058,3832,-29.94,-62.50,12,0.17,-1052.00,-504.00,36800,20250205,-14.40,2800,20240322,1025.00,36800,-14.40,20250205,17200,83.14,20250102,36800,-14.40,20250205,2800,1025.00,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N
20250221,110851,57,100.00,KONEX,,,N,N,N,N, ,N,31700,450,2,1.44,580791050,18193,89.64,30750,32250,30750,35900,26600,31250,31923.87,0.00,0,0,33116,32182,31566,30632,30016,31875,30325,61,4650,500,20000,50,1,12164058,3856,-30.13,-62.90,12,0.15,-1052.00,-504.00,36800,20250205,-13.86,2800,20240322,1032.14,36800,-13.86,20250205,17200,84.30,20250102,36800,-13.86,20250205,2800,1032.14,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N
20250221,100852,57,100.00,KONEX,,,N,N,N,N, ,N,32100,850,2,2.72,527807050,16538,81.48,30750,32250,30750,35900,26600,31250,31914.81,0.00,0,0,33116,32182,31566,30632,30016,31875,30325,61,4650,500,20000,50,1,12164058,3905,-30.51,-63.69,12,0.14,-1052.00,-504.00,36800,20250205,-12.77,2800,20240322,1046.43,36800,-12.77,20250205,17200,86.63,20250102,36800,-12.77,20250205,2800,1046.43,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N
20250221,090855,57,100.00,KONEX,,,N,N,N,N, ,N,31900,650,2,2.08,45143050,1449,7.14,30750,32150,30750,35900,26600,31250,31154.62,0.00,0,0,33116,32182,31566,30632,30016,31875,30325,61,4650,500,20000,50,1,12164058,3880,-30.32,-63.29,12,0.01,-1052.00,-504.00,36800,20250205,-13.32,2800,20240322,1039.29,36800,-13.32,20250205,17200,85.47,20250102,36800,-13.32,20250205,2800,1039.29,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N
20250220,160849,57,100.00,KONEX,,,N,N,N,N, ,N,31250,-750,5,-2.34,637426150,20296,91.92,32500,32500,30950,36800,27200,32000,31406.49,0.00,0,0,33466,32732,32266,31532,31066,32500,31300,61,4800,500,20480,50,1,12164058,3801,-29.71,-62.00,12,0.17,-1052.00,-504.00,36800,20250205,-15.08,2800,20240322,1016.07,36800,-15.08,20250205,17200,81.69,20250102,36800,-15.08,20250205,2800,1016.07,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N
20250220,150852,57,100.00,KONEX,,,N,N,N,N, ,N,31250,-750,5,-2.34,625900000,19927,90.25,32500,32500,30950,36800,27200,32000,31409.65,0.00,0,0,33466,32732,32266,31532,31066,32500,31300,61,4800,500,20480,50,1,12164058,3801,-29.71,-62.00,12,0.16,-1052.00,-504.00,36800,20250205,-15.08,2800,20240322,1016.07,36800,-15.08,20250205,17200,81.69,20250102,36800,-15.08,20250205,2800,1016.07,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N
20250220,140852,57,100.00,KONEX,,,N,N,N,N, ,N,31500,-500,5,-1.56,449763950,14261,64.58,32500,32500,31000,36800,27200,32000,31538.04,0.00,0,0,33466,32732,32266,31532,31066,32500,31300,61,4800,500,20480,50,1,12164058,3832,-29.94,-62.50,12,0.12,-1052.00,-504.00,36800,20250205,-14.40,2800,20240322,1025.00,36800,-14.40,20250205,17200,83.14,20250102,36800,-14.40,20250205,2800,1025.00,20240322,0.00,N,140610,500,60 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 160852 57 100.00 KONEX N N N N N 31500 250 2 0.80 1039128900 32806 161.64 30750 32250 30750 35900 26600 31250 31674.96 0.00 0 0 33116 32182 31566 30632 30016 31875 30325 61 4650 500 20000 50 1 12164058 3832 -29.94 -62.50 12 0.27 -1052.00 -504.00 36800 20250205 -14.40 2800 20240322 1025.00 36800 -14.40 20250205 17200 83.14 20250102 36800 -14.40 20250205 2800 1025.00 20240322 0.00 N 140610 500 60 억 0 N N 0 N 00 N
3 20250221 150856 57 100.00 KONEX N N N N N 31200 -50 5 -0.16 996640550 31454 154.98 30750 32250 30750 35900 26600 31250 31685.65 0.00 0 0 33116 32182 31566 30632 30016 31875 30325 61 4650 500 20000 50 1 12164058 3795 -29.66 -61.90 12 0.26 -1052.00 -504.00 36800 20250205 -15.22 2800 20240322 1014.29 36800 -15.22 20250205 17200 81.40 20250102 36800 -15.22 20250205 2800 1014.29 20240322 0.00 N 140610 500 60 억 0 N N 0 N 00 N
4 20250221 140855 57 100.00 KONEX N N N N N 31300 50 2 0.16 959119200 30256 149.07 30750 32250 30750 35900 26600 31250 31700.13 0.00 0 0 33116 32182 31566 30632 30016 31875 30325 61 4650 500 20000 50 1 12164058 3807 -29.75 -62.10 12 0.25 -1052.00 -504.00 36800 20250205 -14.95 2800 20240322 1017.86 36800 -14.95 20250205 17200 81.98 20250102 36800 -14.95 20250205 2800 1017.86 20240322 0.00 N 140610 500 60 억 0 N N 0 N 00 N
5 20250221 130854 57 100.00 KONEX N N N N N 31450 200 2 0.64 796245300 25041 123.38 30750 32250 30750 35900 26600 31250 31797.66 0.00 0 0 33116 32182 31566 30632 30016 31875 30325 61 4650 500 20000 50 1 12164058 3826 -29.90 -62.40 12 0.21 -1052.00 -504.00 36800 20250205 -14.54 2800 20240322 1023.21 36800 -14.54 20250205 17200 82.85 20250102 36800 -14.54 20250205 2800 1023.21 20240322 0.00 N 140610 500 60 억 0 N N 0 N 00 N
6 20250221 120855 57 100.00 KONEX N N N N N 31500 250 2 0.80 677718350 21262 104.76 30750 32250 30750 35900 26600 31250 31874.63 0.00 0 0 33116 32182 31566 30632 30016 31875 30325 61 4650 500 20000 50 1 12164058 3832 -29.94 -62.50 12 0.17 -1052.00 -504.00 36800 20250205 -14.40 2800 20240322 1025.00 36800 -14.40 20250205 17200 83.14 20250102 36800 -14.40 20250205 2800 1025.00 20240322 0.00 N 140610 500 60 억 0 N N 0 N 00 N
7 20250221 110851 57 100.00 KONEX N N N N N 31700 450 2 1.44 580791050 18193 89.64 30750 32250 30750 35900 26600 31250 31923.87 0.00 0 0 33116 32182 31566 30632 30016 31875 30325 61 4650 500 20000 50 1 12164058 3856 -30.13 -62.90 12 0.15 -1052.00 -504.00 36800 20250205 -13.86 2800 20240322 1032.14 36800 -13.86 20250205 17200 84.30 20250102 36800 -13.86 20250205 2800 1032.14 20240322 0.00 N 140610 500 60 억 0 N N 0 N 00 N
8 20250221 100852 57 100.00 KONEX N N N N N 32100 850 2 2.72 527807050 16538 81.48 30750 32250 30750 35900 26600 31250 31914.81 0.00 0 0 33116 32182 31566 30632 30016 31875 30325 61 4650 500 20000 50 1 12164058 3905 -30.51 -63.69 12 0.14 -1052.00 -504.00 36800 20250205 -12.77 2800 20240322 1046.43 36800 -12.77 20250205 17200 86.63 20250102 36800 -12.77 20250205 2800 1046.43 20240322 0.00 N 140610 500 60 억 0 N N 0 N 00 N
9 20250221 090855 57 100.00 KONEX N N N N N 31900 650 2 2.08 45143050 1449 7.14 30750 32150 30750 35900 26600 31250 31154.62 0.00 0 0 33116 32182 31566 30632 30016 31875 30325 61 4650 500 20000 50 1 12164058 3880 -30.32 -63.29 12 0.01 -1052.00 -504.00 36800 20250205 -13.32 2800 20240322 1039.29 36800 -13.32 20250205 17200 85.47 20250102 36800 -13.32 20250205 2800 1039.29 20240322 0.00 N 140610 500 60 억 0 N N 0 N 00 N
10 20250220 160849 57 100.00 KONEX N N N N N 31250 -750 5 -2.34 637426150 20296 91.92 32500 32500 30950 36800 27200 32000 31406.49 0.00 0 0 33466 32732 32266 31532 31066 32500 31300 61 4800 500 20480 50 1 12164058 3801 -29.71 -62.00 12 0.17 -1052.00 -504.00 36800 20250205 -15.08 2800 20240322 1016.07 36800 -15.08 20250205 17200 81.69 20250102 36800 -15.08 20250205 2800 1016.07 20240322 0.00 N 140610 500 60 억 0 N N 0 N 00 N
11 20250220 150852 57 100.00 KONEX N N N N N 31250 -750 5 -2.34 625900000 19927 90.25 32500 32500 30950 36800 27200 32000 31409.65 0.00 0 0 33466 32732 32266 31532 31066 32500 31300 61 4800 500 20480 50 1 12164058 3801 -29.71 -62.00 12 0.16 -1052.00 -504.00 36800 20250205 -15.08 2800 20240322 1016.07 36800 -15.08 20250205 17200 81.69 20250102 36800 -15.08 20250205 2800 1016.07 20240322 0.00 N 140610 500 60 억 0 N N 0 N 00 N
12 20250220 140852 57 100.00 KONEX N N N N N 31500 -500 5 -1.56 449763950 14261 64.58 32500 32500 31000 36800 27200 32000 31538.04 0.00 0 0 33466 32732 32266 31532 31066 32500 31300 61 4800 500 20480 50 1 12164058 3832 -29.94 -62.50 12 0.12 -1052.00 -504.00 36800 20250205 -14.40 2800 20240322 1025.00 36800 -14.40 20250205 17200 83.14 20250102 36800 -14.40 20250205 2800 1025.00 20240322 0.00 N 140610 500 60 억 0 N N 0 N 00 N