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
232530/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
20250221,161022,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,11744150,2936,216.52,4100,4100,3975,4600,3400,4000,4000.05,16.47,0,0,4290,4145,4055,3910,3820,4100,3865,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.01,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250221,151026,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,11236150,2809,207.15,4100,4100,3975,4600,3400,4000,4000.05,16.47,0,0,4290,4145,4055,3910,3820,4100,3865,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.01,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250221,141026,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,1284150,321,23.67,4100,4100,3975,4600,3400,4000,4000.47,16.47,0,0,4290,4145,4055,3910,3820,4100,3865,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250221,131024,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,1284150,321,23.67,4100,4100,3975,4600,3400,4000,4000.47,16.47,0,0,4290,4145,4055,3910,3820,4100,3865,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250221,121026,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,1284150,321,23.67,4100,4100,3975,4600,3400,4000,4000.47,16.47,0,0,4290,4145,4055,3910,3820,4100,3865,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250221,111022,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,1260200,315,23.23,4100,4100,4000,4600,3400,4000,4000.63,16.47,0,0,4290,4145,4055,3910,3820,4100,3865,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250221,101023,57,100.00,KONEX,,,N,N,N,N, ,N,4100,100,2,2.50,1248200,312,23.01,4100,4100,4000,4600,3400,4000,4000.64,16.47,0,0,4290,4145,4055,3910,3820,4100,3865,128,600,500,2720,5,1,25614304,1050,-14.04,151.85,12,0.00,-292.00,27.00,5160,20240319,-20.54,3400,20241204,20.59,4300,-4.65,20250120,3520,16.48,20250106,5160,-20.54,20240319,3400,20.59,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250221,091026,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,1244100,311,22.94,4100,4100,4000,4600,3400,4000,4000.32,16.47,0,0,4290,4145,4055,3910,3820,4100,3865,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250220,161018,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,5437615,1356,104.71,4200,4200,3965,4600,3400,4000,4010.04,16.47,0,0,4266,4132,4061,3927,3856,4097,3892,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.01,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250220,151021,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,4237615,1056,81.54,4200,4200,3965,4600,3400,4000,4012.89,16.47,0,0,4266,4132,4061,3927,3856,4097,3892,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250220,141022,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,1618615,401,30.97,4200,4200,3965,4600,3400,4000,4036.45,16.47,0,0,4266,4132,4061,3927,3856,4097,3892,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,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 161022 57 100.00 KONEX N N N N N 4000 0 3 0.00 11744150 2936 216.52 4100 4100 3975 4600 3400 4000 4000.05 16.47 0 0 4290 4145 4055 3910 3820 4100 3865 128 600 500 2720 5 1 25614304 1025 -13.70 148.15 12 0.01 -292.00 27.00 5160 20240319 -22.48 3400 20241204 17.65 4300 -6.98 20250120 3520 13.64 20250106 5160 -22.48 20240319 3400 17.65 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
3 20250221 151026 57 100.00 KONEX N N N N N 4000 0 3 0.00 11236150 2809 207.15 4100 4100 3975 4600 3400 4000 4000.05 16.47 0 0 4290 4145 4055 3910 3820 4100 3865 128 600 500 2720 5 1 25614304 1025 -13.70 148.15 12 0.01 -292.00 27.00 5160 20240319 -22.48 3400 20241204 17.65 4300 -6.98 20250120 3520 13.64 20250106 5160 -22.48 20240319 3400 17.65 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
4 20250221 141026 57 100.00 KONEX N N N N N 4000 0 3 0.00 1284150 321 23.67 4100 4100 3975 4600 3400 4000 4000.47 16.47 0 0 4290 4145 4055 3910 3820 4100 3865 128 600 500 2720 5 1 25614304 1025 -13.70 148.15 12 0.00 -292.00 27.00 5160 20240319 -22.48 3400 20241204 17.65 4300 -6.98 20250120 3520 13.64 20250106 5160 -22.48 20240319 3400 17.65 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
5 20250221 131024 57 100.00 KONEX N N N N N 4000 0 3 0.00 1284150 321 23.67 4100 4100 3975 4600 3400 4000 4000.47 16.47 0 0 4290 4145 4055 3910 3820 4100 3865 128 600 500 2720 5 1 25614304 1025 -13.70 148.15 12 0.00 -292.00 27.00 5160 20240319 -22.48 3400 20241204 17.65 4300 -6.98 20250120 3520 13.64 20250106 5160 -22.48 20240319 3400 17.65 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
6 20250221 121026 57 100.00 KONEX N N N N N 4000 0 3 0.00 1284150 321 23.67 4100 4100 3975 4600 3400 4000 4000.47 16.47 0 0 4290 4145 4055 3910 3820 4100 3865 128 600 500 2720 5 1 25614304 1025 -13.70 148.15 12 0.00 -292.00 27.00 5160 20240319 -22.48 3400 20241204 17.65 4300 -6.98 20250120 3520 13.64 20250106 5160 -22.48 20240319 3400 17.65 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
7 20250221 111022 57 100.00 KONEX N N N N N 4000 0 3 0.00 1260200 315 23.23 4100 4100 4000 4600 3400 4000 4000.63 16.47 0 0 4290 4145 4055 3910 3820 4100 3865 128 600 500 2720 5 1 25614304 1025 -13.70 148.15 12 0.00 -292.00 27.00 5160 20240319 -22.48 3400 20241204 17.65 4300 -6.98 20250120 3520 13.64 20250106 5160 -22.48 20240319 3400 17.65 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
8 20250221 101023 57 100.00 KONEX N N N N N 4100 100 2 2.50 1248200 312 23.01 4100 4100 4000 4600 3400 4000 4000.64 16.47 0 0 4290 4145 4055 3910 3820 4100 3865 128 600 500 2720 5 1 25614304 1050 -14.04 151.85 12 0.00 -292.00 27.00 5160 20240319 -20.54 3400 20241204 20.59 4300 -4.65 20250120 3520 16.48 20250106 5160 -20.54 20240319 3400 20.59 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
9 20250221 091026 57 100.00 KONEX N N N N N 4000 0 3 0.00 1244100 311 22.94 4100 4100 4000 4600 3400 4000 4000.32 16.47 0 0 4290 4145 4055 3910 3820 4100 3865 128 600 500 2720 5 1 25614304 1025 -13.70 148.15 12 0.00 -292.00 27.00 5160 20240319 -22.48 3400 20241204 17.65 4300 -6.98 20250120 3520 13.64 20250106 5160 -22.48 20240319 3400 17.65 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
10 20250220 161018 57 100.00 KONEX N N N N N 4000 0 3 0.00 5437615 1356 104.71 4200 4200 3965 4600 3400 4000 4010.04 16.47 0 0 4266 4132 4061 3927 3856 4097 3892 128 600 500 2720 5 1 25614304 1025 -13.70 148.15 12 0.01 -292.00 27.00 5160 20240319 -22.48 3400 20241204 17.65 4300 -6.98 20250120 3520 13.64 20250106 5160 -22.48 20240319 3400 17.65 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
11 20250220 151021 57 100.00 KONEX N N N N N 4000 0 3 0.00 4237615 1056 81.54 4200 4200 3965 4600 3400 4000 4012.89 16.47 0 0 4266 4132 4061 3927 3856 4097 3892 128 600 500 2720 5 1 25614304 1025 -13.70 148.15 12 0.00 -292.00 27.00 5160 20240319 -22.48 3400 20241204 17.65 4300 -6.98 20250120 3520 13.64 20250106 5160 -22.48 20240319 3400 17.65 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
12 20250220 141022 57 100.00 KONEX N N N N N 4000 0 3 0.00 1618615 401 30.97 4200 4200 3965 4600 3400 4000 4036.45 16.47 0 0 4266 4132 4061 3927 3856 4097 3892 128 600 500 2720 5 1 25614304 1025 -13.70 148.15 12 0.00 -292.00 27.00 5160 20240319 -22.48 3400 20241204 17.65 4300 -6.98 20250120 3520 13.64 20250106 5160 -22.48 20240319 3400 17.65 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N