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
189350/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
20250221,160927,57,100.00,KONEX,,,N,N,N,N, ,N,1265,0,3,0.00,0,0,0.00,0,0,0,1454,1076,1265,0.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250221,150931,57,100.00,KONEX,,,N,N,N,N, ,N,1265,0,3,0.00,0,0,0.00,0,0,0,1454,1076,1265,0.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250221,140930,57,100.00,KONEX,,,N,N,N,N, ,N,1265,0,3,0.00,0,0,0.00,0,0,0,1454,1076,1265,0.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250221,130929,57,100.00,KONEX,,,N,N,N,N, ,N,1265,0,3,0.00,0,0,0.00,0,0,0,1454,1076,1265,0.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250221,120930,57,100.00,KONEX,,,N,N,N,N, ,N,1265,0,3,0.00,0,0,0.00,0,0,0,1454,1076,1265,0.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250221,110926,57,100.00,KONEX,,,N,N,N,N, ,N,1265,0,3,0.00,0,0,0.00,0,0,0,1454,1076,1265,0.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250221,100928,57,100.00,KONEX,,,N,N,N,N, ,N,1265,0,3,0.00,0,0,0.00,0,0,0,1454,1076,1265,0.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250221,090930,57,100.00,KONEX,,,N,N,N,N, ,N,1265,0,3,0.00,0,0,0.00,0,0,0,1454,1076,1265,0.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250220,160924,57,100.00,KONEX,,,N,N,N,N, ,N,1265,165,1,15.00,1265,1,0.50,1265,1265,1265,1265,935,1100,1265.00,23.54,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250220,150926,57,100.00,KONEX,,,N,N,N,N, ,N,1265,165,1,15.00,1265,1,0.50,1265,1265,1265,1265,935,1100,1265.00,23.54,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250220,140927,57,100.00,KONEX,,,N,N,N,N, ,N,1265,165,1,15.00,1265,1,0.50,1265,1265,1265,1265,935,1100,1265.00,23.54,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,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 160927 57 100.00 KONEX N N N N N 1265 0 3 0.00 0 0 0.00 0 0 0 1454 1076 1265 0.00 23.54 0 0 1265 1265 1265 1265 1265 1265 1265 24 189 500 750 1 1 4800000 61 63.25 1.76 12 0.00 20.00 718.00 2460 20240621 -48.58 993 20250123 27.39 2085 -39.33 20250110 993 27.39 20250123 2460 -48.58 20240621 993 27.39 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
3 20250221 150931 57 100.00 KONEX N N N N N 1265 0 3 0.00 0 0 0.00 0 0 0 1454 1076 1265 0.00 23.54 0 0 1265 1265 1265 1265 1265 1265 1265 24 189 500 750 1 1 4800000 61 63.25 1.76 12 0.00 20.00 718.00 2460 20240621 -48.58 993 20250123 27.39 2085 -39.33 20250110 993 27.39 20250123 2460 -48.58 20240621 993 27.39 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
4 20250221 140930 57 100.00 KONEX N N N N N 1265 0 3 0.00 0 0 0.00 0 0 0 1454 1076 1265 0.00 23.54 0 0 1265 1265 1265 1265 1265 1265 1265 24 189 500 750 1 1 4800000 61 63.25 1.76 12 0.00 20.00 718.00 2460 20240621 -48.58 993 20250123 27.39 2085 -39.33 20250110 993 27.39 20250123 2460 -48.58 20240621 993 27.39 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
5 20250221 130929 57 100.00 KONEX N N N N N 1265 0 3 0.00 0 0 0.00 0 0 0 1454 1076 1265 0.00 23.54 0 0 1265 1265 1265 1265 1265 1265 1265 24 189 500 750 1 1 4800000 61 63.25 1.76 12 0.00 20.00 718.00 2460 20240621 -48.58 993 20250123 27.39 2085 -39.33 20250110 993 27.39 20250123 2460 -48.58 20240621 993 27.39 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
6 20250221 120930 57 100.00 KONEX N N N N N 1265 0 3 0.00 0 0 0.00 0 0 0 1454 1076 1265 0.00 23.54 0 0 1265 1265 1265 1265 1265 1265 1265 24 189 500 750 1 1 4800000 61 63.25 1.76 12 0.00 20.00 718.00 2460 20240621 -48.58 993 20250123 27.39 2085 -39.33 20250110 993 27.39 20250123 2460 -48.58 20240621 993 27.39 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
7 20250221 110926 57 100.00 KONEX N N N N N 1265 0 3 0.00 0 0 0.00 0 0 0 1454 1076 1265 0.00 23.54 0 0 1265 1265 1265 1265 1265 1265 1265 24 189 500 750 1 1 4800000 61 63.25 1.76 12 0.00 20.00 718.00 2460 20240621 -48.58 993 20250123 27.39 2085 -39.33 20250110 993 27.39 20250123 2460 -48.58 20240621 993 27.39 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
8 20250221 100928 57 100.00 KONEX N N N N N 1265 0 3 0.00 0 0 0.00 0 0 0 1454 1076 1265 0.00 23.54 0 0 1265 1265 1265 1265 1265 1265 1265 24 189 500 750 1 1 4800000 61 63.25 1.76 12 0.00 20.00 718.00 2460 20240621 -48.58 993 20250123 27.39 2085 -39.33 20250110 993 27.39 20250123 2460 -48.58 20240621 993 27.39 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
9 20250221 090930 57 100.00 KONEX N N N N N 1265 0 3 0.00 0 0 0.00 0 0 0 1454 1076 1265 0.00 23.54 0 0 1265 1265 1265 1265 1265 1265 1265 24 189 500 750 1 1 4800000 61 63.25 1.76 12 0.00 20.00 718.00 2460 20240621 -48.58 993 20250123 27.39 2085 -39.33 20250110 993 27.39 20250123 2460 -48.58 20240621 993 27.39 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
10 20250220 160924 57 100.00 KONEX N N N N N 1265 165 1 15.00 1265 1 0.50 1265 1265 1265 1265 935 1100 1265.00 23.54 0 0 1100 1100 1100 1100 1100 1100 1100 24 165 500 660 1 1 4800000 61 63.25 1.76 12 0.00 20.00 718.00 2460 20240621 -48.58 993 20250123 27.39 2085 -39.33 20250110 993 27.39 20250123 2460 -48.58 20240621 993 27.39 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
11 20250220 150926 57 100.00 KONEX N N N N N 1265 165 1 15.00 1265 1 0.50 1265 1265 1265 1265 935 1100 1265.00 23.54 0 0 1100 1100 1100 1100 1100 1100 1100 24 165 500 660 1 1 4800000 61 63.25 1.76 12 0.00 20.00 718.00 2460 20240621 -48.58 993 20250123 27.39 2085 -39.33 20250110 993 27.39 20250123 2460 -48.58 20240621 993 27.39 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
12 20250220 140927 57 100.00 KONEX N N N N N 1265 165 1 15.00 1265 1 0.50 1265 1265 1265 1265 935 1100 1265.00 23.54 0 0 1100 1100 1100 1100 1100 1100 1100 24 165 500 660 1 1 4800000 61 63.25 1.76 12 0.00 20.00 718.00 2460 20240621 -48.58 993 20250123 27.39 2085 -39.33 20250110 993 27.39 20250123 2460 -48.58 20240621 993 27.39 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N