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
251280/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
20250221,161041,57,100.00,KONEX,,,N,N,N,N, ,N,6600,-780,5,-10.57,9507500,1472,3680.00,7010,7380,6280,8480,6280,7380,6458.90,0.00,0,0,7786,7582,7296,7092,6806,7440,6950,15,1100,500,4420,10,1,2989678,197,-11.58,13.64,12,0.05,-570.00,484.00,9200,20240920,-28.26,3000,20240318,120.00,8910,-25.93,20250203,6280,5.10,20250221,9200,-28.26,20240920,3000,120.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250221,151045,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-580,5,-7.86,8623100,1338,3345.00,7010,7380,6280,8480,6280,7380,6444.77,0.00,0,0,7786,7582,7296,7092,6806,7440,6950,15,1100,500,4420,10,1,2989678,203,-11.93,14.05,12,0.04,-570.00,484.00,9200,20240920,-26.09,3000,20240318,126.67,8910,-23.68,20250203,6280,8.28,20250221,9200,-26.09,20240920,3000,126.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250221,141045,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-580,5,-7.86,8623100,1338,3345.00,7010,7380,6280,8480,6280,7380,6444.77,0.00,0,0,7786,7582,7296,7092,6806,7440,6950,15,1100,500,4420,10,1,2989678,203,-11.93,14.05,12,0.04,-570.00,484.00,9200,20240920,-26.09,3000,20240318,126.67,8910,-23.68,20250203,6280,8.28,20250221,9200,-26.09,20240920,3000,126.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250221,131044,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-580,5,-7.86,8623100,1338,3345.00,7010,7380,6280,8480,6280,7380,6444.77,0.00,0,0,7786,7582,7296,7092,6806,7440,6950,15,1100,500,4420,10,1,2989678,203,-11.93,14.05,12,0.04,-570.00,484.00,9200,20240920,-26.09,3000,20240318,126.67,8910,-23.68,20250203,6280,8.28,20250221,9200,-26.09,20240920,3000,126.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250221,121045,57,100.00,KONEX,,,N,N,N,N, ,N,6600,-780,5,-10.57,8609700,1336,3340.00,7010,7380,6280,8480,6280,7380,6444.39,0.00,0,0,7786,7582,7296,7092,6806,7440,6950,15,1100,500,4420,10,1,2989678,197,-11.58,13.64,12,0.04,-570.00,484.00,9200,20240920,-28.26,3000,20240318,120.00,8910,-25.93,20250203,6280,5.10,20250221,9200,-28.26,20240920,3000,120.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250221,111041,57,100.00,KONEX,,,N,N,N,N, ,N,6790,-590,5,-7.99,7980900,1241,3102.50,7010,7380,6280,8480,6280,7380,6431.02,0.00,0,0,7786,7582,7296,7092,6806,7440,6950,15,1100,500,4420,10,1,2989678,203,-11.91,14.03,12,0.04,-570.00,484.00,9200,20240920,-26.20,3000,20240318,126.33,8910,-23.79,20250203,6280,8.12,20250221,9200,-26.20,20240920,3000,126.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250221,101043,57,100.00,KONEX,,,N,N,N,N, ,N,6600,-780,5,-10.57,7307630,1139,2847.50,7010,7380,6280,8480,6280,7380,6415.83,0.00,0,0,7786,7582,7296,7092,6806,7440,6950,15,1100,500,4420,10,1,2989678,197,-11.58,13.64,12,0.04,-570.00,484.00,9200,20240920,-28.26,3000,20240318,120.00,8910,-25.93,20250203,6280,5.10,20250221,9200,-28.26,20240920,3000,120.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250221,091046,57,100.00,KONEX,,,N,N,N,N, ,N,7380,0,3,0.00,0,0,0.00,0,0,0,8480,6280,7380,0.00,0.00,0,0,7786,7582,7296,7092,6806,7440,6950,15,1100,500,4420,10,1,2989678,221,-12.95,15.25,12,0.00,-570.00,484.00,9200,20240920,-19.78,3000,20240318,146.00,8910,-17.17,20250203,6590,11.99,20250203,9200,-19.78,20240920,3000,146.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250220,161037,57,100.00,KONEX,,,N,N,N,N, ,N,7380,-110,5,-1.47,285600,40,266.67,7400,7500,7010,8610,6370,7490,7140.00,0.00,0,0,7696,7592,7396,7292,7096,7645,7345,15,1120,500,4490,10,1,2989678,221,-12.95,15.25,12,0.00,-570.00,484.00,9200,20240920,-19.78,3000,20240318,146.00,8910,-17.17,20250203,6590,11.99,20250203,9200,-19.78,20240920,3000,146.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250220,151040,57,100.00,KONEX,,,N,N,N,N, ,N,7380,-110,5,-1.47,285600,40,266.67,7400,7500,7010,8610,6370,7490,7140.00,0.00,0,0,7696,7592,7396,7292,7096,7645,7345,15,1120,500,4490,10,1,2989678,221,-12.95,15.25,12,0.00,-570.00,484.00,9200,20240920,-19.78,3000,20240318,146.00,8910,-17.17,20250203,6590,11.99,20250203,9200,-19.78,20240920,3000,146.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250220,141041,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-100,5,-1.34,263520,37,246.67,7400,7500,7010,8610,6370,7490,7122.16,0.00,0,0,7696,7592,7396,7292,7096,7645,7345,15,1120,500,4490,10,1,2989678,221,-12.96,15.27,12,0.00,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,8910,-17.06,20250203,6590,12.14,20250203,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,14 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 161041 57 100.00 KONEX N N N N N 6600 -780 5 -10.57 9507500 1472 3680.00 7010 7380 6280 8480 6280 7380 6458.90 0.00 0 0 7786 7582 7296 7092 6806 7440 6950 15 1100 500 4420 10 1 2989678 197 -11.58 13.64 12 0.05 -570.00 484.00 9200 20240920 -28.26 3000 20240318 120.00 8910 -25.93 20250203 6280 5.10 20250221 9200 -28.26 20240920 3000 120.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
3 20250221 151045 57 100.00 KONEX N N N N N 6800 -580 5 -7.86 8623100 1338 3345.00 7010 7380 6280 8480 6280 7380 6444.77 0.00 0 0 7786 7582 7296 7092 6806 7440 6950 15 1100 500 4420 10 1 2989678 203 -11.93 14.05 12 0.04 -570.00 484.00 9200 20240920 -26.09 3000 20240318 126.67 8910 -23.68 20250203 6280 8.28 20250221 9200 -26.09 20240920 3000 126.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
4 20250221 141045 57 100.00 KONEX N N N N N 6800 -580 5 -7.86 8623100 1338 3345.00 7010 7380 6280 8480 6280 7380 6444.77 0.00 0 0 7786 7582 7296 7092 6806 7440 6950 15 1100 500 4420 10 1 2989678 203 -11.93 14.05 12 0.04 -570.00 484.00 9200 20240920 -26.09 3000 20240318 126.67 8910 -23.68 20250203 6280 8.28 20250221 9200 -26.09 20240920 3000 126.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
5 20250221 131044 57 100.00 KONEX N N N N N 6800 -580 5 -7.86 8623100 1338 3345.00 7010 7380 6280 8480 6280 7380 6444.77 0.00 0 0 7786 7582 7296 7092 6806 7440 6950 15 1100 500 4420 10 1 2989678 203 -11.93 14.05 12 0.04 -570.00 484.00 9200 20240920 -26.09 3000 20240318 126.67 8910 -23.68 20250203 6280 8.28 20250221 9200 -26.09 20240920 3000 126.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
6 20250221 121045 57 100.00 KONEX N N N N N 6600 -780 5 -10.57 8609700 1336 3340.00 7010 7380 6280 8480 6280 7380 6444.39 0.00 0 0 7786 7582 7296 7092 6806 7440 6950 15 1100 500 4420 10 1 2989678 197 -11.58 13.64 12 0.04 -570.00 484.00 9200 20240920 -28.26 3000 20240318 120.00 8910 -25.93 20250203 6280 5.10 20250221 9200 -28.26 20240920 3000 120.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
7 20250221 111041 57 100.00 KONEX N N N N N 6790 -590 5 -7.99 7980900 1241 3102.50 7010 7380 6280 8480 6280 7380 6431.02 0.00 0 0 7786 7582 7296 7092 6806 7440 6950 15 1100 500 4420 10 1 2989678 203 -11.91 14.03 12 0.04 -570.00 484.00 9200 20240920 -26.20 3000 20240318 126.33 8910 -23.79 20250203 6280 8.12 20250221 9200 -26.20 20240920 3000 126.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
8 20250221 101043 57 100.00 KONEX N N N N N 6600 -780 5 -10.57 7307630 1139 2847.50 7010 7380 6280 8480 6280 7380 6415.83 0.00 0 0 7786 7582 7296 7092 6806 7440 6950 15 1100 500 4420 10 1 2989678 197 -11.58 13.64 12 0.04 -570.00 484.00 9200 20240920 -28.26 3000 20240318 120.00 8910 -25.93 20250203 6280 5.10 20250221 9200 -28.26 20240920 3000 120.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
9 20250221 091046 57 100.00 KONEX N N N N N 7380 0 3 0.00 0 0 0.00 0 0 0 8480 6280 7380 0.00 0.00 0 0 7786 7582 7296 7092 6806 7440 6950 15 1100 500 4420 10 1 2989678 221 -12.95 15.25 12 0.00 -570.00 484.00 9200 20240920 -19.78 3000 20240318 146.00 8910 -17.17 20250203 6590 11.99 20250203 9200 -19.78 20240920 3000 146.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
10 20250220 161037 57 100.00 KONEX N N N N N 7380 -110 5 -1.47 285600 40 266.67 7400 7500 7010 8610 6370 7490 7140.00 0.00 0 0 7696 7592 7396 7292 7096 7645 7345 15 1120 500 4490 10 1 2989678 221 -12.95 15.25 12 0.00 -570.00 484.00 9200 20240920 -19.78 3000 20240318 146.00 8910 -17.17 20250203 6590 11.99 20250203 9200 -19.78 20240920 3000 146.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
11 20250220 151040 57 100.00 KONEX N N N N N 7380 -110 5 -1.47 285600 40 266.67 7400 7500 7010 8610 6370 7490 7140.00 0.00 0 0 7696 7592 7396 7292 7096 7645 7345 15 1120 500 4490 10 1 2989678 221 -12.95 15.25 12 0.00 -570.00 484.00 9200 20240920 -19.78 3000 20240318 146.00 8910 -17.17 20250203 6590 11.99 20250203 9200 -19.78 20240920 3000 146.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
12 20250220 141041 57 100.00 KONEX N N N N N 7390 -100 5 -1.34 263520 37 246.67 7400 7500 7010 8610 6370 7490 7122.16 0.00 0 0 7696 7592 7396 7292 7096 7645 7345 15 1120 500 4490 10 1 2989678 221 -12.96 15.27 12 0.00 -570.00 484.00 9200 20240920 -19.67 3000 20240318 146.33 8910 -17.06 20250203 6590 12.14 20250203 9200 -19.67 20240920 3000 146.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N