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
222670/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
20250221,161010,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-80,5,-1.96,5813965,1539,801.56,4095,4095,3645,4685,3465,4075,3777.76,15.41,0,0,4185,4130,4045,3990,3905,4087,3947,16,610,500,2520,5,1,3289666,131,-9.40,-4.49,12,0.05,-425.00,-889.00,7950,20241008,-49.75,3360,20250106,18.90,4400,-9.20,20250213,3360,18.90,20250106,7950,-49.75,20241008,3360,18.90,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250221,151014,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-80,5,-1.96,3173175,827,430.73,4095,4095,3710,4685,3465,4075,3836.97,15.41,0,0,4185,4130,4045,3990,3905,4087,3947,16,610,500,2520,5,1,3289666,131,-9.40,-4.49,12,0.03,-425.00,-889.00,7950,20241008,-49.75,3360,20250106,18.90,4400,-9.20,20250213,3360,18.90,20250106,7950,-49.75,20241008,3360,18.90,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250221,141014,57,100.00,KONEX,,,N,N,N,N, ,N,4055,-20,5,-0.49,102060,25,13.02,4095,4095,4055,4685,3465,4075,4082.40,15.41,0,0,4185,4130,4045,3990,3905,4087,3947,16,610,500,2520,5,1,3289666,133,-9.54,-4.56,12,0.00,-425.00,-889.00,7950,20241008,-48.99,3360,20250106,20.68,4400,-7.84,20250213,3360,20.68,20250106,7950,-48.99,20241008,3360,20.68,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250221,131013,57,100.00,KONEX,,,N,N,N,N, ,N,4055,-20,5,-0.49,102060,25,13.02,4095,4095,4055,4685,3465,4075,4082.40,15.41,0,0,4185,4130,4045,3990,3905,4087,3947,16,610,500,2520,5,1,3289666,133,-9.54,-4.56,12,0.00,-425.00,-889.00,7950,20241008,-48.99,3360,20250106,20.68,4400,-7.84,20250213,3360,20.68,20250106,7950,-48.99,20241008,3360,20.68,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250221,121014,57,100.00,KONEX,,,N,N,N,N, ,N,4085,10,2,0.25,85795,21,10.94,4095,4095,4085,4685,3465,4075,4085.48,15.41,0,0,4185,4130,4045,3990,3905,4087,3947,16,610,500,2520,5,1,3289666,134,-9.61,-4.60,12,0.00,-425.00,-889.00,7950,20241008,-48.62,3360,20250106,21.58,4400,-7.16,20250213,3360,21.58,20250106,7950,-48.62,20241008,3360,21.58,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250221,111010,57,100.00,KONEX,,,N,N,N,N, ,N,4085,10,2,0.25,85795,21,10.94,4095,4095,4085,4685,3465,4075,4085.48,15.41,0,0,4185,4130,4045,3990,3905,4087,3947,16,610,500,2520,5,1,3289666,134,-9.61,-4.60,12,0.00,-425.00,-889.00,7950,20241008,-48.62,3360,20250106,21.58,4400,-7.16,20250213,3360,21.58,20250106,7950,-48.62,20241008,3360,21.58,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250221,101012,57,100.00,KONEX,,,N,N,N,N, ,N,4095,20,2,0.49,4095,1,0.52,4095,4095,4095,4685,3465,4075,4095.00,15.41,0,0,4185,4130,4045,3990,3905,4087,3947,16,610,500,2520,5,1,3289666,135,-9.64,-4.61,12,0.00,-425.00,-889.00,7950,20241008,-48.49,3360,20250106,21.88,4400,-6.93,20250213,3360,21.88,20250106,7950,-48.49,20241008,3360,21.88,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250221,091015,57,100.00,KONEX,,,N,N,N,N, ,N,4095,20,2,0.49,4095,1,0.52,4095,4095,4095,4685,3465,4075,4095.00,15.41,0,0,4185,4130,4045,3990,3905,4087,3947,16,610,500,2520,5,1,3289666,135,-9.64,-4.61,12,0.00,-425.00,-889.00,7950,20241008,-48.49,3360,20250106,21.88,4400,-6.93,20250213,3360,21.88,20250106,7950,-48.49,20241008,3360,21.88,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250220,161007,57,100.00,KONEX,,,N,N,N,N, ,N,4075,-10,5,-0.24,769460,192,548.57,4100,4100,3960,4695,3475,4085,4007.60,15.41,0,0,4091,4087,4086,4082,4081,4087,4082,16,610,500,2530,5,1,3289666,134,-9.59,-4.58,12,0.01,-425.00,-889.00,7950,20241008,-48.74,3360,20250106,21.28,4400,-7.39,20250213,3360,21.28,20250106,7950,-48.74,20241008,3360,21.28,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250220,151010,57,100.00,KONEX,,,N,N,N,N, ,N,4075,-10,5,-0.24,769460,192,548.57,4100,4100,3960,4695,3475,4085,4007.60,15.41,0,0,4091,4087,4086,4082,4081,4087,4082,16,610,500,2530,5,1,3289666,134,-9.59,-4.58,12,0.01,-425.00,-889.00,7950,20241008,-48.74,3360,20250106,21.28,4400,-7.39,20250213,3360,21.28,20250106,7950,-48.74,20241008,3360,21.28,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250220,141010,57,100.00,KONEX,,,N,N,N,N, ,N,4075,-10,5,-0.24,769460,192,548.57,4100,4100,3960,4695,3475,4085,4007.60,15.41,0,0,4091,4087,4086,4082,4081,4087,4082,16,610,500,2530,5,1,3289666,134,-9.59,-4.58,12,0.01,-425.00,-889.00,7950,20241008,-48.74,3360,20250106,21.28,4400,-7.39,20250213,3360,21.28,20250106,7950,-48.74,20241008,3360,21.28,20250106,0.00,N,222670,500,16 억,,507072,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 161010 57 100.00 KONEX N N N N N 3995 -80 5 -1.96 5813965 1539 801.56 4095 4095 3645 4685 3465 4075 3777.76 15.41 0 0 4185 4130 4045 3990 3905 4087 3947 16 610 500 2520 5 1 3289666 131 -9.40 -4.49 12 0.05 -425.00 -889.00 7950 20241008 -49.75 3360 20250106 18.90 4400 -9.20 20250213 3360 18.90 20250106 7950 -49.75 20241008 3360 18.90 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
3 20250221 151014 57 100.00 KONEX N N N N N 3995 -80 5 -1.96 3173175 827 430.73 4095 4095 3710 4685 3465 4075 3836.97 15.41 0 0 4185 4130 4045 3990 3905 4087 3947 16 610 500 2520 5 1 3289666 131 -9.40 -4.49 12 0.03 -425.00 -889.00 7950 20241008 -49.75 3360 20250106 18.90 4400 -9.20 20250213 3360 18.90 20250106 7950 -49.75 20241008 3360 18.90 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
4 20250221 141014 57 100.00 KONEX N N N N N 4055 -20 5 -0.49 102060 25 13.02 4095 4095 4055 4685 3465 4075 4082.40 15.41 0 0 4185 4130 4045 3990 3905 4087 3947 16 610 500 2520 5 1 3289666 133 -9.54 -4.56 12 0.00 -425.00 -889.00 7950 20241008 -48.99 3360 20250106 20.68 4400 -7.84 20250213 3360 20.68 20250106 7950 -48.99 20241008 3360 20.68 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
5 20250221 131013 57 100.00 KONEX N N N N N 4055 -20 5 -0.49 102060 25 13.02 4095 4095 4055 4685 3465 4075 4082.40 15.41 0 0 4185 4130 4045 3990 3905 4087 3947 16 610 500 2520 5 1 3289666 133 -9.54 -4.56 12 0.00 -425.00 -889.00 7950 20241008 -48.99 3360 20250106 20.68 4400 -7.84 20250213 3360 20.68 20250106 7950 -48.99 20241008 3360 20.68 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
6 20250221 121014 57 100.00 KONEX N N N N N 4085 10 2 0.25 85795 21 10.94 4095 4095 4085 4685 3465 4075 4085.48 15.41 0 0 4185 4130 4045 3990 3905 4087 3947 16 610 500 2520 5 1 3289666 134 -9.61 -4.60 12 0.00 -425.00 -889.00 7950 20241008 -48.62 3360 20250106 21.58 4400 -7.16 20250213 3360 21.58 20250106 7950 -48.62 20241008 3360 21.58 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
7 20250221 111010 57 100.00 KONEX N N N N N 4085 10 2 0.25 85795 21 10.94 4095 4095 4085 4685 3465 4075 4085.48 15.41 0 0 4185 4130 4045 3990 3905 4087 3947 16 610 500 2520 5 1 3289666 134 -9.61 -4.60 12 0.00 -425.00 -889.00 7950 20241008 -48.62 3360 20250106 21.58 4400 -7.16 20250213 3360 21.58 20250106 7950 -48.62 20241008 3360 21.58 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
8 20250221 101012 57 100.00 KONEX N N N N N 4095 20 2 0.49 4095 1 0.52 4095 4095 4095 4685 3465 4075 4095.00 15.41 0 0 4185 4130 4045 3990 3905 4087 3947 16 610 500 2520 5 1 3289666 135 -9.64 -4.61 12 0.00 -425.00 -889.00 7950 20241008 -48.49 3360 20250106 21.88 4400 -6.93 20250213 3360 21.88 20250106 7950 -48.49 20241008 3360 21.88 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
9 20250221 091015 57 100.00 KONEX N N N N N 4095 20 2 0.49 4095 1 0.52 4095 4095 4095 4685 3465 4075 4095.00 15.41 0 0 4185 4130 4045 3990 3905 4087 3947 16 610 500 2520 5 1 3289666 135 -9.64 -4.61 12 0.00 -425.00 -889.00 7950 20241008 -48.49 3360 20250106 21.88 4400 -6.93 20250213 3360 21.88 20250106 7950 -48.49 20241008 3360 21.88 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
10 20250220 161007 57 100.00 KONEX N N N N N 4075 -10 5 -0.24 769460 192 548.57 4100 4100 3960 4695 3475 4085 4007.60 15.41 0 0 4091 4087 4086 4082 4081 4087 4082 16 610 500 2530 5 1 3289666 134 -9.59 -4.58 12 0.01 -425.00 -889.00 7950 20241008 -48.74 3360 20250106 21.28 4400 -7.39 20250213 3360 21.28 20250106 7950 -48.74 20241008 3360 21.28 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
11 20250220 151010 57 100.00 KONEX N N N N N 4075 -10 5 -0.24 769460 192 548.57 4100 4100 3960 4695 3475 4085 4007.60 15.41 0 0 4091 4087 4086 4082 4081 4087 4082 16 610 500 2530 5 1 3289666 134 -9.59 -4.58 12 0.01 -425.00 -889.00 7950 20241008 -48.74 3360 20250106 21.28 4400 -7.39 20250213 3360 21.28 20250106 7950 -48.74 20241008 3360 21.28 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
12 20250220 141010 57 100.00 KONEX N N N N N 4075 -10 5 -0.24 769460 192 548.57 4100 4100 3960 4695 3475 4085 4007.60 15.41 0 0 4091 4087 4086 4082 4081 4087 4082 16 610 500 2530 5 1 3289666 134 -9.59 -4.58 12 0.01 -425.00 -889.00 7950 20241008 -48.74 3360 20250106 21.28 4400 -7.39 20250213 3360 21.28 20250106 7950 -48.74 20241008 3360 21.28 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N