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
208850/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
20250221,160950,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,50000,10,1000.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250221,150954,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,50000,10,1000.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250221,140954,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,50000,10,1000.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250221,130952,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250221,120954,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250221,110950,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250221,100951,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250221,090954,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250220,160947,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250220,150950,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250220,140950,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,100.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 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 160950 57 100.00 KONEX N N N N N 5000 0 3 0.00 50000 10 1000.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
3 20250221 150954 57 100.00 KONEX N N N N N 5000 0 3 0.00 50000 10 1000.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
4 20250221 140954 57 100.00 KONEX N N N N N 5000 0 3 0.00 50000 10 1000.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
5 20250221 130952 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
6 20250221 120954 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
7 20250221 110950 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
8 20250221 100951 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
9 20250221 090954 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
10 20250220 160947 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
11 20250220 150950 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
12 20250220 140950 57 100.00 KONEX N N N N N 5000 0 3 0.00 5000 1 100.00 5000 5000 5000 5750 4250 5000 5000.00 0.00 0 0 5000 5000 5000 5000 5000 5000 5000 28 750 1000 3100 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 5390 -7.24 20250106 4800 4.17 20250210 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N