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
176590/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
20250221,160917,57,100.00,KONEX,,,N,N,N,N, ,N,8000,200,2,2.56,47459770,6104,41.95,7800,8000,7310,8970,6630,7800,7775.19,0.00,0,0,8400,8100,7500,7200,6600,8250,7350,29,1170,500,4830,10,1,5823333,466,-16.95,3.24,12,0.10,-472.00,2466.00,9870,20240826,-18.95,5210,20250117,53.55,8200,-2.44,20250217,5210,53.55,20250117,9870,-18.95,20240826,5210,53.55,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250221,150920,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,41899770,5404,37.14,7800,7800,7310,8970,6630,7800,7753.47,0.00,0,0,8400,8100,7500,7200,6600,8250,7350,29,1170,500,4830,10,1,5823333,454,-16.53,3.16,12,0.09,-472.00,2466.00,9870,20240826,-20.97,5210,20250117,49.71,8200,-4.88,20250217,5210,49.71,20250117,9870,-20.97,20240826,5210,49.71,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250221,140920,57,100.00,KONEX,,,N,N,N,N, ,N,7700,-100,5,-1.28,8089460,1057,7.26,7800,7800,7310,8970,6630,7800,7653.23,0.00,0,0,8400,8100,7500,7200,6600,8250,7350,29,1170,500,4830,10,1,5823333,448,-16.31,3.12,12,0.02,-472.00,2466.00,9870,20240826,-21.99,5210,20250117,47.79,8200,-6.10,20250217,5210,47.79,20250117,9870,-21.99,20240826,5210,47.79,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250221,130918,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-200,5,-2.56,1722210,224,1.54,7800,7800,7310,8970,6630,7800,7688.44,0.00,0,0,8400,8100,7500,7200,6600,8250,7350,29,1170,500,4830,10,1,5823333,443,-16.10,3.08,12,0.00,-472.00,2466.00,9870,20240826,-23.00,5210,20250117,45.87,8200,-7.32,20250217,5210,45.87,20250117,9870,-23.00,20240826,5210,45.87,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250221,120920,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-200,5,-2.56,1722210,224,1.54,7800,7800,7310,8970,6630,7800,7688.44,0.00,0,0,8400,8100,7500,7200,6600,8250,7350,29,1170,500,4830,10,1,5823333,443,-16.10,3.08,12,0.00,-472.00,2466.00,9870,20240826,-23.00,5210,20250117,45.87,8200,-7.32,20250217,5210,45.87,20250117,9870,-23.00,20240826,5210,45.87,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250221,110916,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,947110,122,0.84,7800,7800,7310,8970,6630,7800,7763.20,0.00,0,0,8400,8100,7500,7200,6600,8250,7350,29,1170,500,4830,10,1,5823333,454,-16.53,3.16,12,0.00,-472.00,2466.00,9870,20240826,-20.97,5210,20250117,49.71,8200,-4.88,20250217,5210,49.71,20250117,9870,-20.97,20240826,5210,49.71,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250221,100917,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,947110,122,0.84,7800,7800,7310,8970,6630,7800,7763.20,0.00,0,0,8400,8100,7500,7200,6600,8250,7350,29,1170,500,4830,10,1,5823333,454,-16.53,3.16,12,0.00,-472.00,2466.00,9870,20240826,-20.97,5210,20250117,49.71,8200,-4.88,20250217,5210,49.71,20250117,9870,-20.97,20240826,5210,49.71,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250221,090920,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,819000,105,0.72,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,8400,8100,7500,7200,6600,8250,7350,29,1170,500,4830,10,1,5823333,454,-16.53,3.16,12,0.00,-472.00,2466.00,9870,20240826,-20.97,5210,20250117,49.71,8200,-4.88,20250217,5210,49.71,20250117,9870,-20.97,20240826,5210,49.71,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250220,160913,57,100.00,KONEX,,,N,N,N,N, ,N,7800,250,2,3.31,107160940,14550,247.58,7580,7800,6900,8680,6420,7550,7365.01,0.00,0,0,7983,7766,7583,7366,7183,7675,7275,29,1130,500,4680,10,1,5823333,454,-16.53,3.16,12,0.25,-472.00,2466.00,9870,20240826,-20.97,5210,20250117,49.71,8200,-4.88,20250217,5210,49.71,20250117,9870,-20.97,20240826,5210,49.71,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250220,150916,57,100.00,KONEX,,,N,N,N,N, ,N,7500,-50,5,-0.66,104845790,14250,242.47,7580,7750,6900,8680,6420,7550,7357.60,0.00,0,0,7983,7766,7583,7366,7183,7675,7275,29,1130,500,4680,10,1,5823333,437,-15.89,3.04,12,0.24,-472.00,2466.00,9870,20240826,-24.01,5210,20250117,43.95,8200,-8.54,20250217,5210,43.95,20250117,9870,-24.01,20240826,5210,43.95,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250220,140916,57,100.00,KONEX,,,N,N,N,N, ,N,7750,200,2,2.65,89880830,12247,208.39,7580,7750,6900,8680,6420,7550,7339.01,0.00,0,0,7983,7766,7583,7366,7183,7675,7275,29,1130,500,4680,10,1,5823333,451,-16.42,3.14,12,0.21,-472.00,2466.00,9870,20240826,-21.48,5210,20250117,48.75,8200,-5.49,20250217,5210,48.75,20250117,9870,-21.48,20240826,5210,48.75,20250117,0.00,N,176590,500,29 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 160917 57 100.00 KONEX N N N N N 8000 200 2 2.56 47459770 6104 41.95 7800 8000 7310 8970 6630 7800 7775.19 0.00 0 0 8400 8100 7500 7200 6600 8250 7350 29 1170 500 4830 10 1 5823333 466 -16.95 3.24 12 0.10 -472.00 2466.00 9870 20240826 -18.95 5210 20250117 53.55 8200 -2.44 20250217 5210 53.55 20250117 9870 -18.95 20240826 5210 53.55 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
3 20250221 150920 57 100.00 KONEX N N N N N 7800 0 3 0.00 41899770 5404 37.14 7800 7800 7310 8970 6630 7800 7753.47 0.00 0 0 8400 8100 7500 7200 6600 8250 7350 29 1170 500 4830 10 1 5823333 454 -16.53 3.16 12 0.09 -472.00 2466.00 9870 20240826 -20.97 5210 20250117 49.71 8200 -4.88 20250217 5210 49.71 20250117 9870 -20.97 20240826 5210 49.71 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
4 20250221 140920 57 100.00 KONEX N N N N N 7700 -100 5 -1.28 8089460 1057 7.26 7800 7800 7310 8970 6630 7800 7653.23 0.00 0 0 8400 8100 7500 7200 6600 8250 7350 29 1170 500 4830 10 1 5823333 448 -16.31 3.12 12 0.02 -472.00 2466.00 9870 20240826 -21.99 5210 20250117 47.79 8200 -6.10 20250217 5210 47.79 20250117 9870 -21.99 20240826 5210 47.79 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
5 20250221 130918 57 100.00 KONEX N N N N N 7600 -200 5 -2.56 1722210 224 1.54 7800 7800 7310 8970 6630 7800 7688.44 0.00 0 0 8400 8100 7500 7200 6600 8250 7350 29 1170 500 4830 10 1 5823333 443 -16.10 3.08 12 0.00 -472.00 2466.00 9870 20240826 -23.00 5210 20250117 45.87 8200 -7.32 20250217 5210 45.87 20250117 9870 -23.00 20240826 5210 45.87 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
6 20250221 120920 57 100.00 KONEX N N N N N 7600 -200 5 -2.56 1722210 224 1.54 7800 7800 7310 8970 6630 7800 7688.44 0.00 0 0 8400 8100 7500 7200 6600 8250 7350 29 1170 500 4830 10 1 5823333 443 -16.10 3.08 12 0.00 -472.00 2466.00 9870 20240826 -23.00 5210 20250117 45.87 8200 -7.32 20250217 5210 45.87 20250117 9870 -23.00 20240826 5210 45.87 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
7 20250221 110916 57 100.00 KONEX N N N N N 7800 0 3 0.00 947110 122 0.84 7800 7800 7310 8970 6630 7800 7763.20 0.00 0 0 8400 8100 7500 7200 6600 8250 7350 29 1170 500 4830 10 1 5823333 454 -16.53 3.16 12 0.00 -472.00 2466.00 9870 20240826 -20.97 5210 20250117 49.71 8200 -4.88 20250217 5210 49.71 20250117 9870 -20.97 20240826 5210 49.71 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
8 20250221 100917 57 100.00 KONEX N N N N N 7800 0 3 0.00 947110 122 0.84 7800 7800 7310 8970 6630 7800 7763.20 0.00 0 0 8400 8100 7500 7200 6600 8250 7350 29 1170 500 4830 10 1 5823333 454 -16.53 3.16 12 0.00 -472.00 2466.00 9870 20240826 -20.97 5210 20250117 49.71 8200 -4.88 20250217 5210 49.71 20250117 9870 -20.97 20240826 5210 49.71 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
9 20250221 090920 57 100.00 KONEX N N N N N 7800 0 3 0.00 819000 105 0.72 7800 7800 7800 8970 6630 7800 7800.00 0.00 0 0 8400 8100 7500 7200 6600 8250 7350 29 1170 500 4830 10 1 5823333 454 -16.53 3.16 12 0.00 -472.00 2466.00 9870 20240826 -20.97 5210 20250117 49.71 8200 -4.88 20250217 5210 49.71 20250117 9870 -20.97 20240826 5210 49.71 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
10 20250220 160913 57 100.00 KONEX N N N N N 7800 250 2 3.31 107160940 14550 247.58 7580 7800 6900 8680 6420 7550 7365.01 0.00 0 0 7983 7766 7583 7366 7183 7675 7275 29 1130 500 4680 10 1 5823333 454 -16.53 3.16 12 0.25 -472.00 2466.00 9870 20240826 -20.97 5210 20250117 49.71 8200 -4.88 20250217 5210 49.71 20250117 9870 -20.97 20240826 5210 49.71 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
11 20250220 150916 57 100.00 KONEX N N N N N 7500 -50 5 -0.66 104845790 14250 242.47 7580 7750 6900 8680 6420 7550 7357.60 0.00 0 0 7983 7766 7583 7366 7183 7675 7275 29 1130 500 4680 10 1 5823333 437 -15.89 3.04 12 0.24 -472.00 2466.00 9870 20240826 -24.01 5210 20250117 43.95 8200 -8.54 20250217 5210 43.95 20250117 9870 -24.01 20240826 5210 43.95 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
12 20250220 140916 57 100.00 KONEX N N N N N 7750 200 2 2.65 89880830 12247 208.39 7580 7750 6900 8680 6420 7550 7339.01 0.00 0 0 7983 7766 7583 7366 7183 7675 7275 29 1130 500 4680 10 1 5823333 451 -16.42 3.14 12 0.21 -472.00 2466.00 9870 20240826 -21.48 5210 20250117 48.75 8200 -5.49 20250217 5210 48.75 20250117 9870 -21.48 20240826 5210 48.75 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N