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
178600/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
20250221,160918,57,100.00,KONEX,,,N,N,N,N, ,N,2895,55,2,1.94,16985,6,20.00,3160,3160,2475,3265,2415,2840,2830.83,0.00,0,0,3593,3216,2823,2446,2053,3020,2250,22,425,500,1700,5,1,4449600,129,35.30,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.47,2155,20250113,34.34,3415,-15.23,20250206,2155,34.34,20250113,3640,-20.47,20240813,2155,34.34,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250221,150922,57,100.00,KONEX,,,N,N,N,N, ,N,2895,55,2,1.94,16985,6,20.00,3160,3160,2475,3265,2415,2840,2830.83,0.00,0,0,3593,3216,2823,2446,2053,3020,2250,22,425,500,1700,5,1,4449600,129,35.30,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.47,2155,20250113,34.34,3415,-15.23,20250206,2155,34.34,20250113,3640,-20.47,20240813,2155,34.34,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250221,140921,57,100.00,KONEX,,,N,N,N,N, ,N,2895,55,2,1.94,16985,6,20.00,3160,3160,2475,3265,2415,2840,2830.83,0.00,0,0,3593,3216,2823,2446,2053,3020,2250,22,425,500,1700,5,1,4449600,129,35.30,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.47,2155,20250113,34.34,3415,-15.23,20250206,2155,34.34,20250113,3640,-20.47,20240813,2155,34.34,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250221,130920,57,100.00,KONEX,,,N,N,N,N, ,N,2895,55,2,1.94,16985,6,20.00,3160,3160,2475,3265,2415,2840,2830.83,0.00,0,0,3593,3216,2823,2446,2053,3020,2250,22,425,500,1700,5,1,4449600,129,35.30,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.47,2155,20250113,34.34,3415,-15.23,20250206,2155,34.34,20250113,3640,-20.47,20240813,2155,34.34,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250221,120921,57,100.00,KONEX,,,N,N,N,N, ,N,2475,-365,5,-12.85,14090,5,16.67,3160,3160,2475,3265,2415,2840,2818.00,0.00,0,0,3593,3216,2823,2446,2053,3020,2250,22,425,500,1700,5,1,4449600,110,30.18,0.48,06,0.00,82.00,5169.00,3640,20240813,-32.01,2155,20250113,14.85,3415,-27.53,20250206,2155,14.85,20250113,3640,-32.01,20240813,2155,14.85,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250221,110917,57,100.00,KONEX,,,N,N,N,N, ,N,2905,65,2,2.29,11615,4,13.33,3160,3160,2480,3265,2415,2840,2903.75,0.00,0,0,3593,3216,2823,2446,2053,3020,2250,22,425,500,1700,5,1,4449600,129,35.43,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.19,2155,20250113,34.80,3415,-14.93,20250206,2155,34.80,20250113,3640,-20.19,20240813,2155,34.80,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250221,100919,57,100.00,KONEX,,,N,N,N,N, ,N,3070,230,2,8.10,6230,2,6.67,3160,3160,3070,3265,2415,2840,3115.00,0.00,0,0,3593,3216,2823,2446,2053,3020,2250,22,425,500,1700,5,1,4449600,137,37.44,0.59,06,0.00,82.00,5169.00,3640,20240813,-15.66,2155,20250113,42.46,3415,-10.10,20250206,2155,42.46,20250113,3640,-15.66,20240813,2155,42.46,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250221,090921,57,100.00,KONEX,,,N,N,N,N, ,N,3160,320,2,11.27,3160,1,3.33,3160,3160,3160,3265,2415,2840,3160.00,0.00,0,0,3593,3216,2823,2446,2053,3020,2250,22,425,500,1700,5,1,4449600,141,38.54,0.61,06,0.00,82.00,5169.00,3640,20240813,-13.19,2155,20250113,46.64,3415,-7.47,20250206,2155,46.64,20250113,3640,-13.19,20240813,2155,46.64,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250220,160915,57,100.00,KONEX,,,N,N,N,N, ,N,2840,50,2,1.79,74540,30,28.57,3200,3200,2430,3205,2375,2790,2484.67,0.00,0,0,3170,2980,2700,2510,2230,2840,2370,22,415,500,1670,5,1,4449600,126,34.63,0.55,06,0.00,82.00,5169.00,3640,20240813,-21.98,2155,20250113,31.79,3415,-16.84,20250206,2155,31.79,20250113,3640,-21.98,20240813,2155,31.79,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250220,150918,57,100.00,KONEX,,,N,N,N,N, ,N,2840,50,2,1.79,74540,30,28.57,3200,3200,2430,3205,2375,2790,2484.67,0.00,0,0,3170,2980,2700,2510,2230,2840,2370,22,415,500,1670,5,1,4449600,126,34.63,0.55,06,0.00,82.00,5169.00,3640,20240813,-21.98,2155,20250113,31.79,3415,-16.84,20250206,2155,31.79,20250113,3640,-21.98,20240813,2155,31.79,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250220,140918,57,100.00,KONEX,,,N,N,N,N, ,N,2430,-360,5,-12.90,69265,28,26.67,3200,3200,2430,3205,2375,2790,2473.75,0.00,0,0,3170,2980,2700,2510,2230,2840,2370,22,415,500,1670,5,1,4449600,108,29.63,0.47,06,0.00,82.00,5169.00,3640,20240813,-33.24,2155,20250113,12.76,3415,-28.84,20250206,2155,12.76,20250113,3640,-33.24,20240813,2155,12.76,20250113,0.00,N,178600,500,22 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 160918 57 100.00 KONEX N N N N N 2895 55 2 1.94 16985 6 20.00 3160 3160 2475 3265 2415 2840 2830.83 0.00 0 0 3593 3216 2823 2446 2053 3020 2250 22 425 500 1700 5 1 4449600 129 35.30 0.56 06 0.00 82.00 5169.00 3640 20240813 -20.47 2155 20250113 34.34 3415 -15.23 20250206 2155 34.34 20250113 3640 -20.47 20240813 2155 34.34 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
3 20250221 150922 57 100.00 KONEX N N N N N 2895 55 2 1.94 16985 6 20.00 3160 3160 2475 3265 2415 2840 2830.83 0.00 0 0 3593 3216 2823 2446 2053 3020 2250 22 425 500 1700 5 1 4449600 129 35.30 0.56 06 0.00 82.00 5169.00 3640 20240813 -20.47 2155 20250113 34.34 3415 -15.23 20250206 2155 34.34 20250113 3640 -20.47 20240813 2155 34.34 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
4 20250221 140921 57 100.00 KONEX N N N N N 2895 55 2 1.94 16985 6 20.00 3160 3160 2475 3265 2415 2840 2830.83 0.00 0 0 3593 3216 2823 2446 2053 3020 2250 22 425 500 1700 5 1 4449600 129 35.30 0.56 06 0.00 82.00 5169.00 3640 20240813 -20.47 2155 20250113 34.34 3415 -15.23 20250206 2155 34.34 20250113 3640 -20.47 20240813 2155 34.34 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
5 20250221 130920 57 100.00 KONEX N N N N N 2895 55 2 1.94 16985 6 20.00 3160 3160 2475 3265 2415 2840 2830.83 0.00 0 0 3593 3216 2823 2446 2053 3020 2250 22 425 500 1700 5 1 4449600 129 35.30 0.56 06 0.00 82.00 5169.00 3640 20240813 -20.47 2155 20250113 34.34 3415 -15.23 20250206 2155 34.34 20250113 3640 -20.47 20240813 2155 34.34 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
6 20250221 120921 57 100.00 KONEX N N N N N 2475 -365 5 -12.85 14090 5 16.67 3160 3160 2475 3265 2415 2840 2818.00 0.00 0 0 3593 3216 2823 2446 2053 3020 2250 22 425 500 1700 5 1 4449600 110 30.18 0.48 06 0.00 82.00 5169.00 3640 20240813 -32.01 2155 20250113 14.85 3415 -27.53 20250206 2155 14.85 20250113 3640 -32.01 20240813 2155 14.85 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
7 20250221 110917 57 100.00 KONEX N N N N N 2905 65 2 2.29 11615 4 13.33 3160 3160 2480 3265 2415 2840 2903.75 0.00 0 0 3593 3216 2823 2446 2053 3020 2250 22 425 500 1700 5 1 4449600 129 35.43 0.56 06 0.00 82.00 5169.00 3640 20240813 -20.19 2155 20250113 34.80 3415 -14.93 20250206 2155 34.80 20250113 3640 -20.19 20240813 2155 34.80 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
8 20250221 100919 57 100.00 KONEX N N N N N 3070 230 2 8.10 6230 2 6.67 3160 3160 3070 3265 2415 2840 3115.00 0.00 0 0 3593 3216 2823 2446 2053 3020 2250 22 425 500 1700 5 1 4449600 137 37.44 0.59 06 0.00 82.00 5169.00 3640 20240813 -15.66 2155 20250113 42.46 3415 -10.10 20250206 2155 42.46 20250113 3640 -15.66 20240813 2155 42.46 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
9 20250221 090921 57 100.00 KONEX N N N N N 3160 320 2 11.27 3160 1 3.33 3160 3160 3160 3265 2415 2840 3160.00 0.00 0 0 3593 3216 2823 2446 2053 3020 2250 22 425 500 1700 5 1 4449600 141 38.54 0.61 06 0.00 82.00 5169.00 3640 20240813 -13.19 2155 20250113 46.64 3415 -7.47 20250206 2155 46.64 20250113 3640 -13.19 20240813 2155 46.64 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
10 20250220 160915 57 100.00 KONEX N N N N N 2840 50 2 1.79 74540 30 28.57 3200 3200 2430 3205 2375 2790 2484.67 0.00 0 0 3170 2980 2700 2510 2230 2840 2370 22 415 500 1670 5 1 4449600 126 34.63 0.55 06 0.00 82.00 5169.00 3640 20240813 -21.98 2155 20250113 31.79 3415 -16.84 20250206 2155 31.79 20250113 3640 -21.98 20240813 2155 31.79 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
11 20250220 150918 57 100.00 KONEX N N N N N 2840 50 2 1.79 74540 30 28.57 3200 3200 2430 3205 2375 2790 2484.67 0.00 0 0 3170 2980 2700 2510 2230 2840 2370 22 415 500 1670 5 1 4449600 126 34.63 0.55 06 0.00 82.00 5169.00 3640 20240813 -21.98 2155 20250113 31.79 3415 -16.84 20250206 2155 31.79 20250113 3640 -21.98 20240813 2155 31.79 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
12 20250220 140918 57 100.00 KONEX N N N N N 2430 -360 5 -12.90 69265 28 26.67 3200 3200 2430 3205 2375 2790 2473.75 0.00 0 0 3170 2980 2700 2510 2230 2840 2370 22 415 500 1670 5 1 4449600 108 29.63 0.47 06 0.00 82.00 5169.00 3640 20240813 -33.24 2155 20250113 12.76 3415 -28.84 20250206 2155 12.76 20250113 3640 -33.24 20240813 2155 12.76 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N