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
179720/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
20250221,160920,57,100.00,KONEX,,,N,N,N,N, ,N,12500,20,2,0.16,37000,3,150.00,12500,12500,12000,14350,10610,12480,12333.33,0.00,0,0,12800,12640,12320,12160,11840,12720,12240,12,1870,500,7480,10,1,2387579,298,-8.67,39.06,12,0.00,-1441.00,320.00,15000,20240216,-16.67,6000,20240610,108.33,13490,-7.34,20250207,9090,37.51,20250102,15000,-16.67,20240226,6000,108.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250221,150924,57,100.00,KONEX,,,N,N,N,N, ,N,12500,20,2,0.16,37000,3,150.00,12500,12500,12000,14350,10610,12480,12333.33,0.00,0,0,12800,12640,12320,12160,11840,12720,12240,12,1870,500,7480,10,1,2387579,298,-8.67,39.06,12,0.00,-1441.00,320.00,15000,20240216,-16.67,6000,20240610,108.33,13490,-7.34,20250207,9090,37.51,20250102,15000,-16.67,20240226,6000,108.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250221,140923,57,100.00,KONEX,,,N,N,N,N, ,N,12500,20,2,0.16,37000,3,150.00,12500,12500,12000,14350,10610,12480,12333.33,0.00,0,0,12800,12640,12320,12160,11840,12720,12240,12,1870,500,7480,10,1,2387579,298,-8.67,39.06,12,0.00,-1441.00,320.00,15000,20240216,-16.67,6000,20240610,108.33,13490,-7.34,20250207,9090,37.51,20250102,15000,-16.67,20240226,6000,108.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250221,130922,57,100.00,KONEX,,,N,N,N,N, ,N,12500,20,2,0.16,12500,1,50.00,12500,12500,12500,14350,10610,12480,12500.00,0.00,0,0,12800,12640,12320,12160,11840,12720,12240,12,1870,500,7480,10,1,2387579,298,-8.67,39.06,12,0.00,-1441.00,320.00,15000,20240216,-16.67,6000,20240610,108.33,13490,-7.34,20250207,9090,37.51,20250102,15000,-16.67,20240226,6000,108.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250221,120923,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12800,12640,12320,12160,11840,12720,12240,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240216,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240226,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250221,110919,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12800,12640,12320,12160,11840,12720,12240,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240216,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240226,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250221,100920,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12800,12640,12320,12160,11840,12720,12240,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240216,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240226,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250221,090923,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12800,12640,12320,12160,11840,12720,12240,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240216,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240226,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250220,160917,57,100.00,KONEX,,,N,N,N,N, ,N,12480,-10,5,-0.08,24480,2,100.00,12000,12480,12000,14360,10620,12490,12240.00,0.00,0,0,13150,12820,12160,11830,11170,12985,11995,12,1870,500,7490,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240216,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240220,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250220,150919,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13150,12820,12160,11830,11170,12985,11995,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250220,140920,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13150,12820,12160,11830,11170,12985,11995,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240216,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240220,6000,108.17,20240610,0.00,N,179720,500,11 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 160920 57 100.00 KONEX N N N N N 12500 20 2 0.16 37000 3 150.00 12500 12500 12000 14350 10610 12480 12333.33 0.00 0 0 12800 12640 12320 12160 11840 12720 12240 12 1870 500 7480 10 1 2387579 298 -8.67 39.06 12 0.00 -1441.00 320.00 15000 20240216 -16.67 6000 20240610 108.33 13490 -7.34 20250207 9090 37.51 20250102 15000 -16.67 20240226 6000 108.33 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
3 20250221 150924 57 100.00 KONEX N N N N N 12500 20 2 0.16 37000 3 150.00 12500 12500 12000 14350 10610 12480 12333.33 0.00 0 0 12800 12640 12320 12160 11840 12720 12240 12 1870 500 7480 10 1 2387579 298 -8.67 39.06 12 0.00 -1441.00 320.00 15000 20240216 -16.67 6000 20240610 108.33 13490 -7.34 20250207 9090 37.51 20250102 15000 -16.67 20240226 6000 108.33 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
4 20250221 140923 57 100.00 KONEX N N N N N 12500 20 2 0.16 37000 3 150.00 12500 12500 12000 14350 10610 12480 12333.33 0.00 0 0 12800 12640 12320 12160 11840 12720 12240 12 1870 500 7480 10 1 2387579 298 -8.67 39.06 12 0.00 -1441.00 320.00 15000 20240216 -16.67 6000 20240610 108.33 13490 -7.34 20250207 9090 37.51 20250102 15000 -16.67 20240226 6000 108.33 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
5 20250221 130922 57 100.00 KONEX N N N N N 12500 20 2 0.16 12500 1 50.00 12500 12500 12500 14350 10610 12480 12500.00 0.00 0 0 12800 12640 12320 12160 11840 12720 12240 12 1870 500 7480 10 1 2387579 298 -8.67 39.06 12 0.00 -1441.00 320.00 15000 20240216 -16.67 6000 20240610 108.33 13490 -7.34 20250207 9090 37.51 20250102 15000 -16.67 20240226 6000 108.33 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
6 20250221 120923 57 100.00 KONEX N N N N N 12480 0 3 0.00 0 0 0.00 0 0 0 14350 10610 12480 0.00 0.00 0 0 12800 12640 12320 12160 11840 12720 12240 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240216 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240226 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
7 20250221 110919 57 100.00 KONEX N N N N N 12480 0 3 0.00 0 0 0.00 0 0 0 14350 10610 12480 0.00 0.00 0 0 12800 12640 12320 12160 11840 12720 12240 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240216 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240226 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
8 20250221 100920 57 100.00 KONEX N N N N N 12480 0 3 0.00 0 0 0.00 0 0 0 14350 10610 12480 0.00 0.00 0 0 12800 12640 12320 12160 11840 12720 12240 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240216 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240226 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
9 20250221 090923 57 100.00 KONEX N N N N N 12480 0 3 0.00 0 0 0.00 0 0 0 14350 10610 12480 0.00 0.00 0 0 12800 12640 12320 12160 11840 12720 12240 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240216 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240226 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
10 20250220 160917 57 100.00 KONEX N N N N N 12480 -10 5 -0.08 24480 2 100.00 12000 12480 12000 14360 10620 12490 12240.00 0.00 0 0 13150 12820 12160 11830 11170 12985 11995 12 1870 500 7490 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240216 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240220 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
11 20250220 150919 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 13150 12820 12160 11830 11170 12985 11995 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
12 20250220 140920 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 13150 12820 12160 11830 11170 12985 11995 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240216 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240220 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N