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
257990/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
20250221,161047,57,100.00,KONEX,,,N,N,N,N, ,N,5170,0,3,0.00,1233360,239,36.71,5200,5300,4900,5940,4400,5170,5160.50,0.00,0,0,5623,5396,5073,4846,4523,5510,4960,29,770,500,3510,10,1,5891392,305,18.08,1.67,12,0.00,286.00,3092.00,5800,20240814,-10.86,4200,20240402,23.10,5300,0.00,20250220,4515,14.51,20250106,5800,-10.86,20240814,4200,23.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250221,151051,57,100.00,KONEX,,,N,N,N,N, ,N,5170,0,3,0.00,1110680,215,33.03,5200,5300,4900,5940,4400,5170,5165.95,0.00,0,0,5623,5396,5073,4846,4523,5510,4960,29,770,500,3510,10,1,5891392,305,18.08,1.67,12,0.00,286.00,3092.00,5800,20240814,-10.86,4200,20240402,23.10,5300,0.00,20250220,4515,14.51,20250106,5800,-10.86,20240814,4200,23.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250221,141051,57,100.00,KONEX,,,N,N,N,N, ,N,5170,0,3,0.00,1110680,215,33.03,5200,5300,4900,5940,4400,5170,5165.95,0.00,0,0,5623,5396,5073,4846,4523,5510,4960,29,770,500,3510,10,1,5891392,305,18.08,1.67,12,0.00,286.00,3092.00,5800,20240814,-10.86,4200,20240402,23.10,5300,0.00,20250220,4515,14.51,20250106,5800,-10.86,20240814,4200,23.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250221,131050,57,100.00,KONEX,,,N,N,N,N, ,N,5210,40,2,0.77,853330,163,25.04,5200,5300,5190,5940,4400,5170,5235.15,0.00,0,0,5623,5396,5073,4846,4523,5510,4960,29,770,500,3510,10,1,5891392,307,18.22,1.68,12,0.00,286.00,3092.00,5800,20240814,-10.17,4200,20240402,24.05,5300,0.00,20250220,4515,15.39,20250106,5800,-10.17,20240814,4200,24.05,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250221,121051,57,100.00,KONEX,,,N,N,N,N, ,N,5210,40,2,0.77,853330,163,25.04,5200,5300,5190,5940,4400,5170,5235.15,0.00,0,0,5623,5396,5073,4846,4523,5510,4960,29,770,500,3510,10,1,5891392,307,18.22,1.68,12,0.00,286.00,3092.00,5800,20240814,-10.17,4200,20240402,24.05,5300,0.00,20250220,4515,15.39,20250106,5800,-10.17,20240814,4200,24.05,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250221,111047,57,100.00,KONEX,,,N,N,N,N, ,N,5210,40,2,0.77,853330,163,25.04,5200,5300,5190,5940,4400,5170,5235.15,0.00,0,0,5623,5396,5073,4846,4523,5510,4960,29,770,500,3510,10,1,5891392,307,18.22,1.68,12,0.00,286.00,3092.00,5800,20240814,-10.17,4200,20240402,24.05,5300,0.00,20250220,4515,15.39,20250106,5800,-10.17,20240814,4200,24.05,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250221,101049,57,100.00,KONEX,,,N,N,N,N, ,N,5240,70,2,1.35,769930,147,22.58,5200,5300,5190,5940,4400,5170,5237.62,0.00,0,0,5623,5396,5073,4846,4523,5510,4960,29,770,500,3510,10,1,5891392,309,18.32,1.69,12,0.00,286.00,3092.00,5800,20240814,-9.66,4200,20240402,24.76,5300,0.00,20250220,4515,16.06,20250106,5800,-9.66,20240814,4200,24.76,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250221,091052,57,100.00,KONEX,,,N,N,N,N, ,N,5300,130,2,2.51,665120,127,19.51,5200,5300,5190,5940,4400,5170,5237.17,0.00,0,0,5623,5396,5073,4846,4523,5510,4960,29,770,500,3510,10,1,5891392,312,18.53,1.71,12,0.00,286.00,3092.00,5800,20240814,-8.62,4200,20240402,26.19,5300,0.00,20250220,4515,17.39,20250106,5800,-8.62,20240814,4200,26.19,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250220,161043,57,100.00,KONEX,,,N,N,N,N, ,N,5170,370,2,7.71,3235640,651,65100.00,4750,5300,4750,5520,4080,4800,4970.26,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,29,720,500,3260,10,1,5891392,305,18.08,1.67,12,0.01,286.00,3092.00,5800,20240814,-10.86,4200,20240402,23.10,5300,-2.45,20250220,4515,14.51,20250106,5800,-10.86,20240814,4200,23.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250220,151047,57,100.00,KONEX,,,N,N,N,N, ,N,5170,370,2,7.71,3204620,645,64500.00,4750,5300,4750,5520,4080,4800,4968.40,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,29,720,500,3260,10,1,5891392,305,18.08,1.67,12,0.01,286.00,3092.00,5800,20240814,-10.86,4200,20240402,23.10,5300,-2.45,20250220,4515,14.51,20250106,5800,-10.86,20240814,4200,23.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20250220,141047,57,100.00,KONEX,,,N,N,N,N, ,N,5200,400,2,8.33,2775000,557,55700.00,4750,5300,4750,5520,4080,4800,4982.05,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,29,720,500,3260,10,1,5891392,306,18.18,1.68,12,0.01,286.00,3092.00,5800,20240814,-10.34,4200,20240402,23.81,5300,-1.89,20250220,4515,15.17,20250106,5800,-10.34,20240814,4200,23.81,20240402,0.00,N,257990,500,29 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 161047 57 100.00 KONEX N N N N N 5170 0 3 0.00 1233360 239 36.71 5200 5300 4900 5940 4400 5170 5160.50 0.00 0 0 5623 5396 5073 4846 4523 5510 4960 29 770 500 3510 10 1 5891392 305 18.08 1.67 12 0.00 286.00 3092.00 5800 20240814 -10.86 4200 20240402 23.10 5300 0.00 20250220 4515 14.51 20250106 5800 -10.86 20240814 4200 23.10 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
3 20250221 151051 57 100.00 KONEX N N N N N 5170 0 3 0.00 1110680 215 33.03 5200 5300 4900 5940 4400 5170 5165.95 0.00 0 0 5623 5396 5073 4846 4523 5510 4960 29 770 500 3510 10 1 5891392 305 18.08 1.67 12 0.00 286.00 3092.00 5800 20240814 -10.86 4200 20240402 23.10 5300 0.00 20250220 4515 14.51 20250106 5800 -10.86 20240814 4200 23.10 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
4 20250221 141051 57 100.00 KONEX N N N N N 5170 0 3 0.00 1110680 215 33.03 5200 5300 4900 5940 4400 5170 5165.95 0.00 0 0 5623 5396 5073 4846 4523 5510 4960 29 770 500 3510 10 1 5891392 305 18.08 1.67 12 0.00 286.00 3092.00 5800 20240814 -10.86 4200 20240402 23.10 5300 0.00 20250220 4515 14.51 20250106 5800 -10.86 20240814 4200 23.10 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
5 20250221 131050 57 100.00 KONEX N N N N N 5210 40 2 0.77 853330 163 25.04 5200 5300 5190 5940 4400 5170 5235.15 0.00 0 0 5623 5396 5073 4846 4523 5510 4960 29 770 500 3510 10 1 5891392 307 18.22 1.68 12 0.00 286.00 3092.00 5800 20240814 -10.17 4200 20240402 24.05 5300 0.00 20250220 4515 15.39 20250106 5800 -10.17 20240814 4200 24.05 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
6 20250221 121051 57 100.00 KONEX N N N N N 5210 40 2 0.77 853330 163 25.04 5200 5300 5190 5940 4400 5170 5235.15 0.00 0 0 5623 5396 5073 4846 4523 5510 4960 29 770 500 3510 10 1 5891392 307 18.22 1.68 12 0.00 286.00 3092.00 5800 20240814 -10.17 4200 20240402 24.05 5300 0.00 20250220 4515 15.39 20250106 5800 -10.17 20240814 4200 24.05 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
7 20250221 111047 57 100.00 KONEX N N N N N 5210 40 2 0.77 853330 163 25.04 5200 5300 5190 5940 4400 5170 5235.15 0.00 0 0 5623 5396 5073 4846 4523 5510 4960 29 770 500 3510 10 1 5891392 307 18.22 1.68 12 0.00 286.00 3092.00 5800 20240814 -10.17 4200 20240402 24.05 5300 0.00 20250220 4515 15.39 20250106 5800 -10.17 20240814 4200 24.05 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
8 20250221 101049 57 100.00 KONEX N N N N N 5240 70 2 1.35 769930 147 22.58 5200 5300 5190 5940 4400 5170 5237.62 0.00 0 0 5623 5396 5073 4846 4523 5510 4960 29 770 500 3510 10 1 5891392 309 18.32 1.69 12 0.00 286.00 3092.00 5800 20240814 -9.66 4200 20240402 24.76 5300 0.00 20250220 4515 16.06 20250106 5800 -9.66 20240814 4200 24.76 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
9 20250221 091052 57 100.00 KONEX N N N N N 5300 130 2 2.51 665120 127 19.51 5200 5300 5190 5940 4400 5170 5237.17 0.00 0 0 5623 5396 5073 4846 4523 5510 4960 29 770 500 3510 10 1 5891392 312 18.53 1.71 12 0.00 286.00 3092.00 5800 20240814 -8.62 4200 20240402 26.19 5300 0.00 20250220 4515 17.39 20250106 5800 -8.62 20240814 4200 26.19 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
10 20250220 161043 57 100.00 KONEX N N N N N 5170 370 2 7.71 3235640 651 65100.00 4750 5300 4750 5520 4080 4800 4970.26 0.00 0 0 4800 4800 4800 4800 4800 4800 4800 29 720 500 3260 10 1 5891392 305 18.08 1.67 12 0.01 286.00 3092.00 5800 20240814 -10.86 4200 20240402 23.10 5300 -2.45 20250220 4515 14.51 20250106 5800 -10.86 20240814 4200 23.10 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
11 20250220 151047 57 100.00 KONEX N N N N N 5170 370 2 7.71 3204620 645 64500.00 4750 5300 4750 5520 4080 4800 4968.40 0.00 0 0 4800 4800 4800 4800 4800 4800 4800 29 720 500 3260 10 1 5891392 305 18.08 1.67 12 0.01 286.00 3092.00 5800 20240814 -10.86 4200 20240402 23.10 5300 -2.45 20250220 4515 14.51 20250106 5800 -10.86 20240814 4200 23.10 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
12 20250220 141047 57 100.00 KONEX N N N N N 5200 400 2 8.33 2775000 557 55700.00 4750 5300 4750 5520 4080 4800 4982.05 0.00 0 0 4800 4800 4800 4800 4800 4800 4800 29 720 500 3260 10 1 5891392 306 18.18 1.68 12 0.01 286.00 3092.00 5800 20240814 -10.34 4200 20240402 23.81 5300 -1.89 20250220 4515 15.17 20250106 5800 -10.34 20240814 4200 23.81 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N