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
162120/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
20250221,160909,57,100.00,KONEX,,,N,N,N,N, ,N,4160,55,2,1.34,8753140,2107,116.34,4180,4190,4100,4720,3490,4105,4154.31,0.21,0,0,4228,4166,4133,4071,4038,4150,4055,56,615,500,2620,5,1,11156602,464,17.19,2.75,12,0.02,242.00,1515.00,6430,20240717,-35.30,2600,20250204,60.00,4290,-3.03,20250218,2600,60.00,20250204,6430,-35.30,20240717,2600,60.00,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250221,150913,57,100.00,KONEX,,,N,N,N,N, ,N,4160,55,2,1.34,8744820,2105,116.23,4180,4190,4100,4720,3490,4105,4154.31,0.21,0,0,4228,4166,4133,4071,4038,4150,4055,56,615,500,2620,5,1,11156602,464,17.19,2.75,12,0.02,242.00,1515.00,6430,20240717,-35.30,2600,20250204,60.00,4290,-3.03,20250218,2600,60.00,20250204,6430,-35.30,20240717,2600,60.00,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250221,140912,57,100.00,KONEX,,,N,N,N,N, ,N,4165,60,2,1.46,8728195,2101,116.01,4180,4190,4100,4720,3490,4105,4154.31,0.21,0,0,4228,4166,4133,4071,4038,4150,4055,56,615,500,2620,5,1,11156602,465,17.21,2.75,12,0.02,242.00,1515.00,6430,20240717,-35.23,2600,20250204,60.19,4290,-2.91,20250218,2600,60.19,20250204,6430,-35.23,20240717,2600,60.19,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250221,130911,57,100.00,KONEX,,,N,N,N,N, ,N,4165,60,2,1.46,8699040,2094,115.63,4180,4190,4100,4720,3490,4105,4154.27,0.21,0,0,4228,4166,4133,4071,4038,4150,4055,56,615,500,2620,5,1,11156602,465,17.21,2.75,12,0.02,242.00,1515.00,6430,20240717,-35.23,2600,20250204,60.19,4290,-2.91,20250218,2600,60.19,20250204,6430,-35.23,20240717,2600,60.19,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250221,120912,57,100.00,KONEX,,,N,N,N,N, ,N,4165,60,2,1.46,6167270,1486,82.05,4180,4190,4100,4720,3490,4105,4150.25,0.21,0,0,4228,4166,4133,4071,4038,4150,4055,56,615,500,2620,5,1,11156602,465,17.21,2.75,12,0.01,242.00,1515.00,6430,20240717,-35.23,2600,20250204,60.19,4290,-2.91,20250218,2600,60.19,20250204,6430,-35.23,20240717,2600,60.19,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250221,110908,57,100.00,KONEX,,,N,N,N,N, ,N,4160,55,2,1.34,1998940,484,26.73,4180,4190,4100,4720,3490,4105,4130.04,0.21,0,0,4228,4166,4133,4071,4038,4150,4055,56,615,500,2620,5,1,11156602,464,17.19,2.75,12,0.00,242.00,1515.00,6430,20240717,-35.30,2600,20250204,60.00,4290,-3.03,20250218,2600,60.00,20250204,6430,-35.30,20240717,2600,60.00,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250221,100909,57,100.00,KONEX,,,N,N,N,N, ,N,4165,60,2,1.46,1444930,350,19.33,4180,4190,4100,4720,3490,4105,4128.37,0.21,0,0,4228,4166,4133,4071,4038,4150,4055,56,615,500,2620,5,1,11156602,465,17.21,2.75,12,0.00,242.00,1515.00,6430,20240717,-35.23,2600,20250204,60.19,4290,-2.91,20250218,2600,60.19,20250204,6430,-35.23,20240717,2600,60.19,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250221,090912,57,100.00,KONEX,,,N,N,N,N, ,N,4190,85,2,2.07,12550,3,0.17,4180,4190,4180,4720,3490,4105,4183.33,0.21,0,0,4228,4166,4133,4071,4038,4150,4055,56,615,500,2620,5,1,11156602,467,17.31,2.77,12,0.00,242.00,1515.00,6430,20240717,-34.84,2600,20250204,61.15,4290,-2.33,20250218,2600,61.15,20250204,6430,-34.84,20240717,2600,61.15,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250220,160906,57,100.00,KONEX,,,N,N,N,N, ,N,4105,-20,5,-0.48,7470680,1811,84.19,4195,4195,4100,4740,3510,4125,4125.17,0.21,0,0,4228,4176,4088,4036,3948,4202,4062,56,615,500,2640,5,1,11156602,458,16.96,2.71,12,0.02,242.00,1515.00,6430,20240717,-36.16,2600,20250204,57.88,4290,-4.31,20250218,2600,57.88,20250204,6430,-36.16,20240717,2600,57.88,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250220,150908,57,100.00,KONEX,,,N,N,N,N, ,N,4180,55,2,1.33,7162805,1736,80.71,4195,4195,4100,4740,3510,4125,4126.04,0.21,0,0,4228,4176,4088,4036,3948,4202,4062,56,615,500,2640,5,1,11156602,466,17.27,2.76,12,0.02,242.00,1515.00,6430,20240717,-34.99,2600,20250204,60.77,4290,-2.56,20250218,2600,60.77,20250204,6430,-34.99,20240717,2600,60.77,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250220,140908,57,100.00,KONEX,,,N,N,N,N, ,N,4165,40,2,0.97,6725450,1631,75.83,4195,4195,4100,4740,3510,4125,4123.51,0.21,0,0,4228,4176,4088,4036,3948,4202,4062,56,615,500,2640,5,1,11156602,465,17.21,2.75,12,0.01,242.00,1515.00,6430,20240717,-35.23,2600,20250204,60.19,4290,-2.91,20250218,2600,60.19,20250204,6430,-35.23,20240717,2600,60.19,20250204,0.00,N,162120,500,55 억,,23026,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 160909 57 100.00 KONEX N N N N N 4160 55 2 1.34 8753140 2107 116.34 4180 4190 4100 4720 3490 4105 4154.31 0.21 0 0 4228 4166 4133 4071 4038 4150 4055 56 615 500 2620 5 1 11156602 464 17.19 2.75 12 0.02 242.00 1515.00 6430 20240717 -35.30 2600 20250204 60.00 4290 -3.03 20250218 2600 60.00 20250204 6430 -35.30 20240717 2600 60.00 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
3 20250221 150913 57 100.00 KONEX N N N N N 4160 55 2 1.34 8744820 2105 116.23 4180 4190 4100 4720 3490 4105 4154.31 0.21 0 0 4228 4166 4133 4071 4038 4150 4055 56 615 500 2620 5 1 11156602 464 17.19 2.75 12 0.02 242.00 1515.00 6430 20240717 -35.30 2600 20250204 60.00 4290 -3.03 20250218 2600 60.00 20250204 6430 -35.30 20240717 2600 60.00 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
4 20250221 140912 57 100.00 KONEX N N N N N 4165 60 2 1.46 8728195 2101 116.01 4180 4190 4100 4720 3490 4105 4154.31 0.21 0 0 4228 4166 4133 4071 4038 4150 4055 56 615 500 2620 5 1 11156602 465 17.21 2.75 12 0.02 242.00 1515.00 6430 20240717 -35.23 2600 20250204 60.19 4290 -2.91 20250218 2600 60.19 20250204 6430 -35.23 20240717 2600 60.19 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
5 20250221 130911 57 100.00 KONEX N N N N N 4165 60 2 1.46 8699040 2094 115.63 4180 4190 4100 4720 3490 4105 4154.27 0.21 0 0 4228 4166 4133 4071 4038 4150 4055 56 615 500 2620 5 1 11156602 465 17.21 2.75 12 0.02 242.00 1515.00 6430 20240717 -35.23 2600 20250204 60.19 4290 -2.91 20250218 2600 60.19 20250204 6430 -35.23 20240717 2600 60.19 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
6 20250221 120912 57 100.00 KONEX N N N N N 4165 60 2 1.46 6167270 1486 82.05 4180 4190 4100 4720 3490 4105 4150.25 0.21 0 0 4228 4166 4133 4071 4038 4150 4055 56 615 500 2620 5 1 11156602 465 17.21 2.75 12 0.01 242.00 1515.00 6430 20240717 -35.23 2600 20250204 60.19 4290 -2.91 20250218 2600 60.19 20250204 6430 -35.23 20240717 2600 60.19 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
7 20250221 110908 57 100.00 KONEX N N N N N 4160 55 2 1.34 1998940 484 26.73 4180 4190 4100 4720 3490 4105 4130.04 0.21 0 0 4228 4166 4133 4071 4038 4150 4055 56 615 500 2620 5 1 11156602 464 17.19 2.75 12 0.00 242.00 1515.00 6430 20240717 -35.30 2600 20250204 60.00 4290 -3.03 20250218 2600 60.00 20250204 6430 -35.30 20240717 2600 60.00 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
8 20250221 100909 57 100.00 KONEX N N N N N 4165 60 2 1.46 1444930 350 19.33 4180 4190 4100 4720 3490 4105 4128.37 0.21 0 0 4228 4166 4133 4071 4038 4150 4055 56 615 500 2620 5 1 11156602 465 17.21 2.75 12 0.00 242.00 1515.00 6430 20240717 -35.23 2600 20250204 60.19 4290 -2.91 20250218 2600 60.19 20250204 6430 -35.23 20240717 2600 60.19 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
9 20250221 090912 57 100.00 KONEX N N N N N 4190 85 2 2.07 12550 3 0.17 4180 4190 4180 4720 3490 4105 4183.33 0.21 0 0 4228 4166 4133 4071 4038 4150 4055 56 615 500 2620 5 1 11156602 467 17.31 2.77 12 0.00 242.00 1515.00 6430 20240717 -34.84 2600 20250204 61.15 4290 -2.33 20250218 2600 61.15 20250204 6430 -34.84 20240717 2600 61.15 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
10 20250220 160906 57 100.00 KONEX N N N N N 4105 -20 5 -0.48 7470680 1811 84.19 4195 4195 4100 4740 3510 4125 4125.17 0.21 0 0 4228 4176 4088 4036 3948 4202 4062 56 615 500 2640 5 1 11156602 458 16.96 2.71 12 0.02 242.00 1515.00 6430 20240717 -36.16 2600 20250204 57.88 4290 -4.31 20250218 2600 57.88 20250204 6430 -36.16 20240717 2600 57.88 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
11 20250220 150908 57 100.00 KONEX N N N N N 4180 55 2 1.33 7162805 1736 80.71 4195 4195 4100 4740 3510 4125 4126.04 0.21 0 0 4228 4176 4088 4036 3948 4202 4062 56 615 500 2640 5 1 11156602 466 17.27 2.76 12 0.02 242.00 1515.00 6430 20240717 -34.99 2600 20250204 60.77 4290 -2.56 20250218 2600 60.77 20250204 6430 -34.99 20240717 2600 60.77 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
12 20250220 140908 57 100.00 KONEX N N N N N 4165 40 2 0.97 6725450 1631 75.83 4195 4195 4100 4740 3510 4125 4123.51 0.21 0 0 4228 4176 4088 4036 3948 4202 4062 56 615 500 2640 5 1 11156602 465 17.21 2.75 12 0.01 242.00 1515.00 6430 20240717 -35.23 2600 20250204 60.19 4290 -2.91 20250218 2600 60.19 20250204 6430 -35.23 20240717 2600 60.19 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N