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
233250/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,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20250221,151027,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20250221,141026,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20250221,131025,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20250221,121026,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20250221,111022,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20250221,101024,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20250221,091027,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20250220,161019,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20250220,151022,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20250220,141023,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 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 161022 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 11 2170 500 8990 10 1 1746534 253 -18.49 1.27 12 0.00 -784.00 11449.00 18500 20241106 -21.62 8600 20240612 68.60 16500 -12.12 20250114 12000 20.83 20250110 18500 -21.62 20241106 8600 68.60 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
3 20250221 151027 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 11 2170 500 8990 10 1 1746534 253 -18.49 1.27 12 0.00 -784.00 11449.00 18500 20241106 -21.62 8600 20240612 68.60 16500 -12.12 20250114 12000 20.83 20250110 18500 -21.62 20241106 8600 68.60 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
4 20250221 141026 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 11 2170 500 8990 10 1 1746534 253 -18.49 1.27 12 0.00 -784.00 11449.00 18500 20241106 -21.62 8600 20240612 68.60 16500 -12.12 20250114 12000 20.83 20250110 18500 -21.62 20241106 8600 68.60 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
5 20250221 131025 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 11 2170 500 8990 10 1 1746534 253 -18.49 1.27 12 0.00 -784.00 11449.00 18500 20241106 -21.62 8600 20240612 68.60 16500 -12.12 20250114 12000 20.83 20250110 18500 -21.62 20241106 8600 68.60 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
6 20250221 121026 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 11 2170 500 8990 10 1 1746534 253 -18.49 1.27 12 0.00 -784.00 11449.00 18500 20241106 -21.62 8600 20240612 68.60 16500 -12.12 20250114 12000 20.83 20250110 18500 -21.62 20241106 8600 68.60 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
7 20250221 111022 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 11 2170 500 8990 10 1 1746534 253 -18.49 1.27 12 0.00 -784.00 11449.00 18500 20241106 -21.62 8600 20240612 68.60 16500 -12.12 20250114 12000 20.83 20250110 18500 -21.62 20241106 8600 68.60 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
8 20250221 101024 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 11 2170 500 8990 10 1 1746534 253 -18.49 1.27 12 0.00 -784.00 11449.00 18500 20241106 -21.62 8600 20240612 68.60 16500 -12.12 20250114 12000 20.83 20250110 18500 -21.62 20241106 8600 68.60 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
9 20250221 091027 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 11 2170 500 8990 10 1 1746534 253 -18.49 1.27 12 0.00 -784.00 11449.00 18500 20241106 -21.62 8600 20240612 68.60 16500 -12.12 20250114 12000 20.83 20250110 18500 -21.62 20241106 8600 68.60 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
10 20250220 161019 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 11 2170 500 8990 10 1 1746534 253 -18.49 1.27 12 0.00 -784.00 11449.00 18500 20241106 -21.62 8600 20240612 68.60 16500 -12.12 20250114 12000 20.83 20250110 18500 -21.62 20241106 8600 68.60 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
11 20250220 151022 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 11 2170 500 8990 10 1 1746534 253 -18.49 1.27 12 0.00 -784.00 11449.00 18500 20241106 -21.62 8600 20240612 68.60 16500 -12.12 20250114 12000 20.83 20250110 18500 -21.62 20241106 8600 68.60 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
12 20250220 141023 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 11 2170 500 8990 10 1 1746534 253 -18.49 1.27 12 0.00 -784.00 11449.00 18500 20241106 -21.62 8600 20240612 68.60 16500 -12.12 20250114 12000 20.83 20250110 18500 -21.62 20241106 8600 68.60 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N