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
234070/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
20250221,161023,57,100.00,KONEX,,,N,N,N,N, ,N,1158,88,2,8.22,32104486,30004,1500200.00,1072,1185,1070,1230,910,1070,1070.01,0.00,0,0,1107,1088,1079,1060,1051,1084,1056,35,160,500,640,1,1,6960703,81,1.67,0.16,12,0.43,694.00,7256.00,1977,20240510,-41.43,728,20241202,59.07,1497,-22.65,20250204,822,40.88,20250110,1977,-41.43,20240510,728,59.07,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250221,151027,57,100.00,KONEX,,,N,N,N,N, ,N,1158,88,2,8.22,32104486,30004,1500200.00,1072,1185,1070,1230,910,1070,1070.01,0.00,0,0,1107,1088,1079,1060,1051,1084,1056,35,160,500,640,1,1,6960703,81,1.67,0.16,12,0.43,694.00,7256.00,1977,20240510,-41.43,728,20241202,59.07,1497,-22.65,20250204,822,40.88,20250110,1977,-41.43,20240510,728,59.07,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250221,141027,57,100.00,KONEX,,,N,N,N,N, ,N,1158,88,2,8.22,32104486,30004,1500200.00,1072,1185,1070,1230,910,1070,1070.01,0.00,0,0,1107,1088,1079,1060,1051,1084,1056,35,160,500,640,1,1,6960703,81,1.67,0.16,12,0.43,694.00,7256.00,1977,20240510,-41.43,728,20241202,59.07,1497,-22.65,20250204,822,40.88,20250110,1977,-41.43,20240510,728,59.07,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250221,131026,57,100.00,KONEX,,,N,N,N,N, ,N,1070,0,3,0.00,32103328,30003,1500150.00,1072,1185,1070,1230,910,1070,1070.00,0.00,0,0,1107,1088,1079,1060,1051,1084,1056,35,160,500,640,1,1,6960703,74,1.54,0.15,12,0.43,694.00,7256.00,1977,20240510,-45.88,728,20241202,46.98,1497,-28.52,20250204,822,30.17,20250110,1977,-45.88,20240510,728,46.98,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250221,121027,57,100.00,KONEX,,,N,N,N,N, ,N,1070,0,3,0.00,32103328,30003,1500150.00,1072,1185,1070,1230,910,1070,1070.00,0.00,0,0,1107,1088,1079,1060,1051,1084,1056,35,160,500,640,1,1,6960703,74,1.54,0.15,12,0.43,694.00,7256.00,1977,20240510,-45.88,728,20241202,46.98,1497,-28.52,20250204,822,30.17,20250110,1977,-45.88,20240510,728,46.98,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250221,111023,57,100.00,KONEX,,,N,N,N,N, ,N,1070,0,3,0.00,32103328,30003,1500150.00,1072,1185,1070,1230,910,1070,1070.00,0.00,0,0,1107,1088,1079,1060,1051,1084,1056,35,160,500,640,1,1,6960703,74,1.54,0.15,12,0.43,694.00,7256.00,1977,20240510,-45.88,728,20241202,46.98,1497,-28.52,20250204,822,30.17,20250110,1977,-45.88,20240510,728,46.98,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250221,101025,57,100.00,KONEX,,,N,N,N,N, ,N,1070,0,3,0.00,32103328,30003,1500150.00,1072,1185,1070,1230,910,1070,1070.00,0.00,0,0,1107,1088,1079,1060,1051,1084,1056,35,160,500,640,1,1,6960703,74,1.54,0.15,12,0.43,694.00,7256.00,1977,20240510,-45.88,728,20241202,46.98,1497,-28.52,20250204,822,30.17,20250110,1977,-45.88,20240510,728,46.98,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250221,091028,57,100.00,KONEX,,,N,N,N,N, ,N,1070,0,3,0.00,21716723,20296,1014800.00,1072,1072,1070,1230,910,1070,1070.00,0.00,0,0,1107,1088,1079,1060,1051,1084,1056,35,160,500,640,1,1,6960703,74,1.54,0.15,12,0.29,694.00,7256.00,1977,20240510,-45.88,728,20241202,46.98,1497,-28.52,20250204,822,30.17,20250110,1977,-45.88,20240510,728,46.98,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250220,161020,57,100.00,KONEX,,,N,N,N,N, ,N,1070,-28,5,-2.55,2168,2,100.00,1098,1098,1070,1262,934,1098,1084.00,0.00,0,0,1232,1164,1131,1063,1030,1148,1047,35,164,500,650,1,1,6960703,74,1.54,0.15,12,0.00,694.00,7256.00,1977,20240510,-45.88,728,20241202,46.98,1497,-28.52,20250204,822,30.17,20250110,1977,-45.88,20240510,728,46.98,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250220,151023,57,100.00,KONEX,,,N,N,N,N, ,N,1070,-28,5,-2.55,2168,2,100.00,1098,1098,1070,1262,934,1098,1084.00,0.00,0,0,1232,1164,1131,1063,1030,1148,1047,35,164,500,650,1,1,6960703,74,1.54,0.15,12,0.00,694.00,7256.00,1977,20240510,-45.88,728,20241202,46.98,1497,-28.52,20250204,822,30.17,20250110,1977,-45.88,20240510,728,46.98,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250220,141023,57,100.00,KONEX,,,N,N,N,N, ,N,1070,-28,5,-2.55,2168,2,100.00,1098,1098,1070,1262,934,1098,1084.00,0.00,0,0,1232,1164,1131,1063,1030,1148,1047,35,164,500,650,1,1,6960703,74,1.54,0.15,12,0.00,694.00,7256.00,1977,20240510,-45.88,728,20241202,46.98,1497,-28.52,20250204,822,30.17,20250110,1977,-45.88,20240510,728,46.98,20241202,0.00,N,234070,500,34 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 161023 57 100.00 KONEX N N N N N 1158 88 2 8.22 32104486 30004 1500200.00 1072 1185 1070 1230 910 1070 1070.01 0.00 0 0 1107 1088 1079 1060 1051 1084 1056 35 160 500 640 1 1 6960703 81 1.67 0.16 12 0.43 694.00 7256.00 1977 20240510 -41.43 728 20241202 59.07 1497 -22.65 20250204 822 40.88 20250110 1977 -41.43 20240510 728 59.07 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
3 20250221 151027 57 100.00 KONEX N N N N N 1158 88 2 8.22 32104486 30004 1500200.00 1072 1185 1070 1230 910 1070 1070.01 0.00 0 0 1107 1088 1079 1060 1051 1084 1056 35 160 500 640 1 1 6960703 81 1.67 0.16 12 0.43 694.00 7256.00 1977 20240510 -41.43 728 20241202 59.07 1497 -22.65 20250204 822 40.88 20250110 1977 -41.43 20240510 728 59.07 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
4 20250221 141027 57 100.00 KONEX N N N N N 1158 88 2 8.22 32104486 30004 1500200.00 1072 1185 1070 1230 910 1070 1070.01 0.00 0 0 1107 1088 1079 1060 1051 1084 1056 35 160 500 640 1 1 6960703 81 1.67 0.16 12 0.43 694.00 7256.00 1977 20240510 -41.43 728 20241202 59.07 1497 -22.65 20250204 822 40.88 20250110 1977 -41.43 20240510 728 59.07 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
5 20250221 131026 57 100.00 KONEX N N N N N 1070 0 3 0.00 32103328 30003 1500150.00 1072 1185 1070 1230 910 1070 1070.00 0.00 0 0 1107 1088 1079 1060 1051 1084 1056 35 160 500 640 1 1 6960703 74 1.54 0.15 12 0.43 694.00 7256.00 1977 20240510 -45.88 728 20241202 46.98 1497 -28.52 20250204 822 30.17 20250110 1977 -45.88 20240510 728 46.98 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
6 20250221 121027 57 100.00 KONEX N N N N N 1070 0 3 0.00 32103328 30003 1500150.00 1072 1185 1070 1230 910 1070 1070.00 0.00 0 0 1107 1088 1079 1060 1051 1084 1056 35 160 500 640 1 1 6960703 74 1.54 0.15 12 0.43 694.00 7256.00 1977 20240510 -45.88 728 20241202 46.98 1497 -28.52 20250204 822 30.17 20250110 1977 -45.88 20240510 728 46.98 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
7 20250221 111023 57 100.00 KONEX N N N N N 1070 0 3 0.00 32103328 30003 1500150.00 1072 1185 1070 1230 910 1070 1070.00 0.00 0 0 1107 1088 1079 1060 1051 1084 1056 35 160 500 640 1 1 6960703 74 1.54 0.15 12 0.43 694.00 7256.00 1977 20240510 -45.88 728 20241202 46.98 1497 -28.52 20250204 822 30.17 20250110 1977 -45.88 20240510 728 46.98 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
8 20250221 101025 57 100.00 KONEX N N N N N 1070 0 3 0.00 32103328 30003 1500150.00 1072 1185 1070 1230 910 1070 1070.00 0.00 0 0 1107 1088 1079 1060 1051 1084 1056 35 160 500 640 1 1 6960703 74 1.54 0.15 12 0.43 694.00 7256.00 1977 20240510 -45.88 728 20241202 46.98 1497 -28.52 20250204 822 30.17 20250110 1977 -45.88 20240510 728 46.98 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
9 20250221 091028 57 100.00 KONEX N N N N N 1070 0 3 0.00 21716723 20296 1014800.00 1072 1072 1070 1230 910 1070 1070.00 0.00 0 0 1107 1088 1079 1060 1051 1084 1056 35 160 500 640 1 1 6960703 74 1.54 0.15 12 0.29 694.00 7256.00 1977 20240510 -45.88 728 20241202 46.98 1497 -28.52 20250204 822 30.17 20250110 1977 -45.88 20240510 728 46.98 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
10 20250220 161020 57 100.00 KONEX N N N N N 1070 -28 5 -2.55 2168 2 100.00 1098 1098 1070 1262 934 1098 1084.00 0.00 0 0 1232 1164 1131 1063 1030 1148 1047 35 164 500 650 1 1 6960703 74 1.54 0.15 12 0.00 694.00 7256.00 1977 20240510 -45.88 728 20241202 46.98 1497 -28.52 20250204 822 30.17 20250110 1977 -45.88 20240510 728 46.98 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
11 20250220 151023 57 100.00 KONEX N N N N N 1070 -28 5 -2.55 2168 2 100.00 1098 1098 1070 1262 934 1098 1084.00 0.00 0 0 1232 1164 1131 1063 1030 1148 1047 35 164 500 650 1 1 6960703 74 1.54 0.15 12 0.00 694.00 7256.00 1977 20240510 -45.88 728 20241202 46.98 1497 -28.52 20250204 822 30.17 20250110 1977 -45.88 20240510 728 46.98 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
12 20250220 141023 57 100.00 KONEX N N N N N 1070 -28 5 -2.55 2168 2 100.00 1098 1098 1070 1262 934 1098 1084.00 0.00 0 0 1232 1164 1131 1063 1030 1148 1047 35 164 500 650 1 1 6960703 74 1.54 0.15 12 0.00 694.00 7256.00 1977 20240510 -45.88 728 20241202 46.98 1497 -28.52 20250204 822 30.17 20250110 1977 -45.88 20240510 728 46.98 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N