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
216400/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
20250221,161002,57,100.00,KONEX,,,N,N,N,N, ,N,5560,-220,5,-3.81,27587810,5060,3465.75,5800,5800,5400,6640,4920,5780,5452.14,0.00,0,0,6060,5920,5660,5520,5260,5790,5390,39,860,500,3690,10,1,7711315,429,-7.38,2.01,12,0.07,-753.00,2767.00,10000,20240315,-44.40,5000,20241022,11.20,6200,-10.32,20250120,5210,6.72,20250122,10000,-44.40,20240315,5000,11.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250221,151006,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-200,5,-3.46,27582250,5059,3465.07,5800,5800,5400,6640,4920,5780,5452.12,0.00,0,0,6060,5920,5660,5520,5260,5790,5390,39,860,500,3690,10,1,7711315,430,-7.41,2.02,12,0.07,-753.00,2767.00,10000,20240315,-44.20,5000,20241022,11.60,6200,-10.00,20250120,5210,7.10,20250122,10000,-44.20,20240315,5000,11.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250221,141006,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-200,5,-3.46,27554740,5054,3461.64,5800,5800,5400,6640,4920,5780,5452.07,0.00,0,0,6060,5920,5660,5520,5260,5790,5390,39,860,500,3690,10,1,7711315,430,-7.41,2.02,12,0.07,-753.00,2767.00,10000,20240315,-44.20,5000,20241022,11.60,6200,-10.00,20250120,5210,7.10,20250122,10000,-44.20,20240315,5000,11.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250221,131004,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-330,5,-5.71,24280200,4459,3054.11,5800,5800,5400,6640,4920,5780,5445.21,0.00,0,0,6060,5920,5660,5520,5260,5790,5390,39,860,500,3690,10,1,7711315,420,-7.24,1.97,12,0.06,-753.00,2767.00,10000,20240315,-45.50,5000,20241022,9.00,6200,-12.10,20250120,5210,4.61,20250122,10000,-45.50,20240315,5000,9.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250221,121005,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-240,5,-4.15,16652350,3054,2091.78,5800,5800,5400,6640,4920,5780,5452.64,0.00,0,0,6060,5920,5660,5520,5260,5790,5390,39,860,500,3690,10,1,7711315,427,-7.36,2.00,12,0.04,-753.00,2767.00,10000,20240315,-44.60,5000,20241022,10.80,6200,-10.65,20250120,5210,6.33,20250122,10000,-44.60,20240315,5000,10.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250221,111001,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-100,5,-1.73,11602460,2130,1458.90,5800,5800,5400,6640,4920,5780,5447.16,0.00,0,0,6060,5920,5660,5520,5260,5790,5390,39,860,500,3690,10,1,7711315,438,-7.54,2.05,12,0.03,-753.00,2767.00,10000,20240315,-43.20,5000,20241022,13.60,6200,-8.39,20250120,5210,9.02,20250122,10000,-43.20,20240315,5000,13.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250221,101003,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-20,5,-0.35,5247460,968,663.01,5800,5800,5400,6640,4920,5780,5420.93,0.00,0,0,6060,5920,5660,5520,5260,5790,5390,39,860,500,3690,10,1,7711315,444,-7.65,2.08,12,0.01,-753.00,2767.00,10000,20240315,-42.40,5000,20241022,15.20,6200,-7.10,20250120,5210,10.56,20250122,10000,-42.40,20240315,5000,15.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250221,091006,57,100.00,KONEX,,,N,N,N,N, ,N,5800,20,2,0.35,5800,1,0.68,5800,5800,5800,6640,4920,5780,5800.00,0.00,0,0,6060,5920,5660,5520,5260,5790,5390,39,860,500,3690,10,1,7711315,447,-7.70,2.10,12,0.00,-753.00,2767.00,10000,20240315,-42.00,5000,20241022,16.00,6200,-6.45,20250120,5210,11.32,20250122,10000,-42.00,20240315,5000,16.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250220,160959,57,100.00,KONEX,,,N,N,N,N, ,N,5780,80,2,1.40,796750,146,24.83,5800,5800,5400,6550,4850,5700,5457.19,0.00,0,0,5800,5750,5720,5670,5640,5735,5655,39,850,500,3640,10,1,7711315,446,-7.68,2.09,12,0.00,-753.00,2767.00,10000,20240315,-42.20,5000,20241022,15.60,6200,-6.77,20250120,5210,10.94,20250122,10000,-42.20,20240315,5000,15.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250220,151001,57,100.00,KONEX,,,N,N,N,N, ,N,5790,90,2,1.58,734970,135,22.96,5800,5800,5400,6550,4850,5700,5444.22,0.00,0,0,5800,5750,5720,5670,5640,5735,5655,39,850,500,3640,10,1,7711315,446,-7.69,2.09,12,0.00,-753.00,2767.00,10000,20240315,-42.10,5000,20241022,15.80,6200,-6.61,20250120,5210,11.13,20250122,10000,-42.10,20240315,5000,15.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250220,141001,57,100.00,KONEX,,,N,N,N,N, ,N,5790,90,2,1.58,734970,135,22.96,5800,5800,5400,6550,4850,5700,5444.22,0.00,0,0,5800,5750,5720,5670,5640,5735,5655,39,850,500,3640,10,1,7711315,446,-7.69,2.09,12,0.00,-753.00,2767.00,10000,20240315,-42.10,5000,20241022,15.80,6200,-6.61,20250120,5210,11.13,20250122,10000,-42.10,20240315,5000,15.80,20241022,0.00,N,216400,500,38 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 161002 57 100.00 KONEX N N N N N 5560 -220 5 -3.81 27587810 5060 3465.75 5800 5800 5400 6640 4920 5780 5452.14 0.00 0 0 6060 5920 5660 5520 5260 5790 5390 39 860 500 3690 10 1 7711315 429 -7.38 2.01 12 0.07 -753.00 2767.00 10000 20240315 -44.40 5000 20241022 11.20 6200 -10.32 20250120 5210 6.72 20250122 10000 -44.40 20240315 5000 11.20 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
3 20250221 151006 57 100.00 KONEX N N N N N 5580 -200 5 -3.46 27582250 5059 3465.07 5800 5800 5400 6640 4920 5780 5452.12 0.00 0 0 6060 5920 5660 5520 5260 5790 5390 39 860 500 3690 10 1 7711315 430 -7.41 2.02 12 0.07 -753.00 2767.00 10000 20240315 -44.20 5000 20241022 11.60 6200 -10.00 20250120 5210 7.10 20250122 10000 -44.20 20240315 5000 11.60 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
4 20250221 141006 57 100.00 KONEX N N N N N 5580 -200 5 -3.46 27554740 5054 3461.64 5800 5800 5400 6640 4920 5780 5452.07 0.00 0 0 6060 5920 5660 5520 5260 5790 5390 39 860 500 3690 10 1 7711315 430 -7.41 2.02 12 0.07 -753.00 2767.00 10000 20240315 -44.20 5000 20241022 11.60 6200 -10.00 20250120 5210 7.10 20250122 10000 -44.20 20240315 5000 11.60 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
5 20250221 131004 57 100.00 KONEX N N N N N 5450 -330 5 -5.71 24280200 4459 3054.11 5800 5800 5400 6640 4920 5780 5445.21 0.00 0 0 6060 5920 5660 5520 5260 5790 5390 39 860 500 3690 10 1 7711315 420 -7.24 1.97 12 0.06 -753.00 2767.00 10000 20240315 -45.50 5000 20241022 9.00 6200 -12.10 20250120 5210 4.61 20250122 10000 -45.50 20240315 5000 9.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
6 20250221 121005 57 100.00 KONEX N N N N N 5540 -240 5 -4.15 16652350 3054 2091.78 5800 5800 5400 6640 4920 5780 5452.64 0.00 0 0 6060 5920 5660 5520 5260 5790 5390 39 860 500 3690 10 1 7711315 427 -7.36 2.00 12 0.04 -753.00 2767.00 10000 20240315 -44.60 5000 20241022 10.80 6200 -10.65 20250120 5210 6.33 20250122 10000 -44.60 20240315 5000 10.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
7 20250221 111001 57 100.00 KONEX N N N N N 5680 -100 5 -1.73 11602460 2130 1458.90 5800 5800 5400 6640 4920 5780 5447.16 0.00 0 0 6060 5920 5660 5520 5260 5790 5390 39 860 500 3690 10 1 7711315 438 -7.54 2.05 12 0.03 -753.00 2767.00 10000 20240315 -43.20 5000 20241022 13.60 6200 -8.39 20250120 5210 9.02 20250122 10000 -43.20 20240315 5000 13.60 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
8 20250221 101003 57 100.00 KONEX N N N N N 5760 -20 5 -0.35 5247460 968 663.01 5800 5800 5400 6640 4920 5780 5420.93 0.00 0 0 6060 5920 5660 5520 5260 5790 5390 39 860 500 3690 10 1 7711315 444 -7.65 2.08 12 0.01 -753.00 2767.00 10000 20240315 -42.40 5000 20241022 15.20 6200 -7.10 20250120 5210 10.56 20250122 10000 -42.40 20240315 5000 15.20 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
9 20250221 091006 57 100.00 KONEX N N N N N 5800 20 2 0.35 5800 1 0.68 5800 5800 5800 6640 4920 5780 5800.00 0.00 0 0 6060 5920 5660 5520 5260 5790 5390 39 860 500 3690 10 1 7711315 447 -7.70 2.10 12 0.00 -753.00 2767.00 10000 20240315 -42.00 5000 20241022 16.00 6200 -6.45 20250120 5210 11.32 20250122 10000 -42.00 20240315 5000 16.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
10 20250220 160959 57 100.00 KONEX N N N N N 5780 80 2 1.40 796750 146 24.83 5800 5800 5400 6550 4850 5700 5457.19 0.00 0 0 5800 5750 5720 5670 5640 5735 5655 39 850 500 3640 10 1 7711315 446 -7.68 2.09 12 0.00 -753.00 2767.00 10000 20240315 -42.20 5000 20241022 15.60 6200 -6.77 20250120 5210 10.94 20250122 10000 -42.20 20240315 5000 15.60 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
11 20250220 151001 57 100.00 KONEX N N N N N 5790 90 2 1.58 734970 135 22.96 5800 5800 5400 6550 4850 5700 5444.22 0.00 0 0 5800 5750 5720 5670 5640 5735 5655 39 850 500 3640 10 1 7711315 446 -7.69 2.09 12 0.00 -753.00 2767.00 10000 20240315 -42.10 5000 20241022 15.80 6200 -6.61 20250120 5210 11.13 20250122 10000 -42.10 20240315 5000 15.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
12 20250220 141001 57 100.00 KONEX N N N N N 5790 90 2 1.58 734970 135 22.96 5800 5800 5400 6550 4850 5700 5444.22 0.00 0 0 5800 5750 5720 5670 5640 5735 5655 39 850 500 3640 10 1 7711315 446 -7.69 2.09 12 0.00 -753.00 2767.00 10000 20240315 -42.10 5000 20241022 15.80 6200 -6.61 20250120 5210 11.13 20250122 10000 -42.10 20240315 5000 15.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N