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
254160/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
20250221,161044,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1893,242,2,14.66,3743889,2354,1252.13,1800,1895,1405,1898,1404,1651,1590.44,0.00,0,0,2014,1832,1717,1535,1420,1775,1478,26,247,500,990,1,1,5160000,98,-4.97,1.90,12,0.05,-381.00,995.00,3400,20240521,-44.32,1405,20250221,34.73,2595,-27.05,20250203,1405,34.73,20250221,3400,-44.32,20240521,1405,34.73,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250221,151048,57,100.00,KONEX,,,N,N,N,N, ,N,1893,242,2,14.66,28523,16,8.51,1800,1895,1611,1898,1404,1651,1782.69,0.00,0,0,2014,1832,1717,1535,1420,1775,1478,26,247,500,990,1,1,5160000,98,-4.97,1.90,12,0.00,-381.00,995.00,3400,20240521,-44.32,1543,20250219,22.68,2595,-27.05,20250203,1543,22.68,20250219,3400,-44.32,20240521,1543,22.68,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250221,141048,57,100.00,KONEX,,,N,N,N,N, ,N,1615,-36,5,-2.18,26630,15,7.98,1800,1895,1611,1898,1404,1651,1775.33,0.00,0,0,2014,1832,1717,1535,1420,1775,1478,26,247,500,990,1,1,5160000,83,-4.24,1.62,12,0.00,-381.00,995.00,3400,20240521,-52.50,1543,20250219,4.67,2595,-37.76,20250203,1543,4.67,20250219,3400,-52.50,20240521,1543,4.67,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250221,131047,57,100.00,KONEX,,,N,N,N,N, ,N,1894,243,2,14.72,25015,14,7.45,1800,1895,1611,1898,1404,1651,1786.79,0.00,0,0,2014,1832,1717,1535,1420,1775,1478,26,247,500,990,1,1,5160000,98,-4.97,1.90,12,0.00,-381.00,995.00,3400,20240521,-44.29,1543,20250219,22.75,2595,-27.01,20250203,1543,22.75,20250219,3400,-44.29,20240521,1543,22.75,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250221,121048,57,100.00,KONEX,,,N,N,N,N, ,N,1615,-36,5,-2.18,23121,13,6.91,1800,1895,1611,1898,1404,1651,1778.54,0.00,0,0,2014,1832,1717,1535,1420,1775,1478,26,247,500,990,1,1,5160000,83,-4.24,1.62,12,0.00,-381.00,995.00,3400,20240521,-52.50,1543,20250219,4.67,2595,-37.76,20250203,1543,4.67,20250219,3400,-52.50,20240521,1543,4.67,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250221,111044,57,100.00,KONEX,,,N,N,N,N, ,N,1611,-40,5,-2.42,19611,11,5.85,1800,1800,1611,1898,1404,1651,1782.82,0.00,0,0,2014,1832,1717,1535,1420,1775,1478,26,247,500,990,1,1,5160000,83,-4.23,1.62,12,0.00,-381.00,995.00,3400,20240521,-52.62,1543,20250219,4.41,2595,-37.92,20250203,1543,4.41,20250219,3400,-52.62,20240521,1543,4.41,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250221,101046,57,100.00,KONEX,,,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,1898,1404,1651,0.00,0.00,0,0,2014,1832,1717,1535,1420,1775,1478,26,247,500,990,1,1,5160000,85,-4.33,1.66,12,0.00,-381.00,995.00,3400,20240521,-51.44,1543,20250219,7.00,2595,-36.38,20250203,1543,7.00,20250219,3400,-51.44,20240521,1543,7.00,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250221,091049,57,100.00,KONEX,,,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,1898,1404,1651,0.00,0.00,0,0,2014,1832,1717,1535,1420,1775,1478,26,247,500,990,1,1,5160000,85,-4.33,1.66,12,0.00,-381.00,995.00,3400,20240521,-51.44,1543,20250219,7.00,2595,-36.38,20250203,1543,7.00,20250219,3400,-51.44,20240521,1543,7.00,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250220,161041,57,100.00,KONEX,,,N,N,N,N, ,N,1651,-232,5,-12.32,310772,188,169.37,1700,1899,1602,2165,1601,1883,1653.04,0.00,0,0,2129,2005,1774,1650,1419,2068,1713,26,282,500,1120,1,1,5160000,85,-4.33,1.66,12,0.00,-381.00,995.00,3400,20240521,-51.44,1543,20250219,7.00,2595,-36.38,20250203,1543,7.00,20250219,3400,-51.44,20240521,1543,7.00,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250220,151044,57,100.00,KONEX,,,N,N,N,N, ,N,1898,15,2,0.80,228222,138,124.32,1700,1899,1602,2165,1601,1883,1653.78,0.00,0,0,2129,2005,1774,1650,1419,2068,1713,26,282,500,1120,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.18,1543,20250219,23.01,2595,-26.86,20250203,1543,23.01,20250219,3400,-44.18,20240521,1543,23.01,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250220,141044,57,100.00,KONEX,,,N,N,N,N, ,N,1899,16,2,0.85,181079,111,100.00,1700,1899,1602,2165,1601,1883,1631.34,0.00,0,0,2129,2005,1774,1650,1419,2068,1713,26,282,500,1120,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.15,1543,20250219,23.07,2595,-26.82,20250203,1543,23.07,20250219,3400,-44.15,20240521,1543,23.07,20250219,0.00,N,254160,500,25 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 161044 57 100.00 KONEX 신저가 N N N N N 1893 242 2 14.66 3743889 2354 1252.13 1800 1895 1405 1898 1404 1651 1590.44 0.00 0 0 2014 1832 1717 1535 1420 1775 1478 26 247 500 990 1 1 5160000 98 -4.97 1.90 12 0.05 -381.00 995.00 3400 20240521 -44.32 1405 20250221 34.73 2595 -27.05 20250203 1405 34.73 20250221 3400 -44.32 20240521 1405 34.73 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
3 20250221 151048 57 100.00 KONEX N N N N N 1893 242 2 14.66 28523 16 8.51 1800 1895 1611 1898 1404 1651 1782.69 0.00 0 0 2014 1832 1717 1535 1420 1775 1478 26 247 500 990 1 1 5160000 98 -4.97 1.90 12 0.00 -381.00 995.00 3400 20240521 -44.32 1543 20250219 22.68 2595 -27.05 20250203 1543 22.68 20250219 3400 -44.32 20240521 1543 22.68 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N
4 20250221 141048 57 100.00 KONEX N N N N N 1615 -36 5 -2.18 26630 15 7.98 1800 1895 1611 1898 1404 1651 1775.33 0.00 0 0 2014 1832 1717 1535 1420 1775 1478 26 247 500 990 1 1 5160000 83 -4.24 1.62 12 0.00 -381.00 995.00 3400 20240521 -52.50 1543 20250219 4.67 2595 -37.76 20250203 1543 4.67 20250219 3400 -52.50 20240521 1543 4.67 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N
5 20250221 131047 57 100.00 KONEX N N N N N 1894 243 2 14.72 25015 14 7.45 1800 1895 1611 1898 1404 1651 1786.79 0.00 0 0 2014 1832 1717 1535 1420 1775 1478 26 247 500 990 1 1 5160000 98 -4.97 1.90 12 0.00 -381.00 995.00 3400 20240521 -44.29 1543 20250219 22.75 2595 -27.01 20250203 1543 22.75 20250219 3400 -44.29 20240521 1543 22.75 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N
6 20250221 121048 57 100.00 KONEX N N N N N 1615 -36 5 -2.18 23121 13 6.91 1800 1895 1611 1898 1404 1651 1778.54 0.00 0 0 2014 1832 1717 1535 1420 1775 1478 26 247 500 990 1 1 5160000 83 -4.24 1.62 12 0.00 -381.00 995.00 3400 20240521 -52.50 1543 20250219 4.67 2595 -37.76 20250203 1543 4.67 20250219 3400 -52.50 20240521 1543 4.67 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N
7 20250221 111044 57 100.00 KONEX N N N N N 1611 -40 5 -2.42 19611 11 5.85 1800 1800 1611 1898 1404 1651 1782.82 0.00 0 0 2014 1832 1717 1535 1420 1775 1478 26 247 500 990 1 1 5160000 83 -4.23 1.62 12 0.00 -381.00 995.00 3400 20240521 -52.62 1543 20250219 4.41 2595 -37.92 20250203 1543 4.41 20250219 3400 -52.62 20240521 1543 4.41 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N
8 20250221 101046 57 100.00 KONEX N N N N N 1651 0 3 0.00 0 0 0.00 0 0 0 1898 1404 1651 0.00 0.00 0 0 2014 1832 1717 1535 1420 1775 1478 26 247 500 990 1 1 5160000 85 -4.33 1.66 12 0.00 -381.00 995.00 3400 20240521 -51.44 1543 20250219 7.00 2595 -36.38 20250203 1543 7.00 20250219 3400 -51.44 20240521 1543 7.00 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N
9 20250221 091049 57 100.00 KONEX N N N N N 1651 0 3 0.00 0 0 0.00 0 0 0 1898 1404 1651 0.00 0.00 0 0 2014 1832 1717 1535 1420 1775 1478 26 247 500 990 1 1 5160000 85 -4.33 1.66 12 0.00 -381.00 995.00 3400 20240521 -51.44 1543 20250219 7.00 2595 -36.38 20250203 1543 7.00 20250219 3400 -51.44 20240521 1543 7.00 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N
10 20250220 161041 57 100.00 KONEX N N N N N 1651 -232 5 -12.32 310772 188 169.37 1700 1899 1602 2165 1601 1883 1653.04 0.00 0 0 2129 2005 1774 1650 1419 2068 1713 26 282 500 1120 1 1 5160000 85 -4.33 1.66 12 0.00 -381.00 995.00 3400 20240521 -51.44 1543 20250219 7.00 2595 -36.38 20250203 1543 7.00 20250219 3400 -51.44 20240521 1543 7.00 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N
11 20250220 151044 57 100.00 KONEX N N N N N 1898 15 2 0.80 228222 138 124.32 1700 1899 1602 2165 1601 1883 1653.78 0.00 0 0 2129 2005 1774 1650 1419 2068 1713 26 282 500 1120 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.18 1543 20250219 23.01 2595 -26.86 20250203 1543 23.01 20250219 3400 -44.18 20240521 1543 23.01 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N
12 20250220 141044 57 100.00 KONEX N N N N N 1899 16 2 0.85 181079 111 100.00 1700 1899 1602 2165 1601 1883 1631.34 0.00 0 0 2129 2005 1774 1650 1419 2068 1713 26 282 500 1120 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.15 1543 20250219 23.07 2595 -26.82 20250203 1543 23.07 20250219 3400 -44.15 20240521 1543 23.07 20250219 0.00 N 254160 500 25 억 0 N N 0 N 00 N