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
267080/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
20250221,161058,57,100.00,KONEX,,,N,N,N,N, ,N,1689,29,2,1.75,511915,315,114.13,1700,1700,1500,1909,1411,1660,1625.13,0.00,0,0,1900,1780,1570,1450,1240,1675,1345,59,249,500,990,1,1,11871408,201,-2.20,1.08,12,0.00,-769.00,1558.00,4000,20240404,-57.78,1360,20250211,24.19,2395,-29.48,20250103,1360,24.19,20250211,4000,-57.78,20240404,1360,24.19,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250221,151103,57,100.00,KONEX,,,N,N,N,N, ,N,1680,20,2,1.20,81060,51,18.48,1700,1700,1500,1909,1411,1660,1589.41,0.00,0,0,1900,1780,1570,1450,1240,1675,1345,59,249,500,990,1,1,11871408,199,-2.18,1.08,12,0.00,-769.00,1558.00,4000,20240404,-58.00,1360,20250211,23.53,2395,-29.85,20250103,1360,23.53,20250211,4000,-58.00,20240404,1360,23.53,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250221,141103,57,100.00,KONEX,,,N,N,N,N, ,N,1700,40,2,2.41,5100,3,1.09,1700,1700,1700,1909,1411,1660,1700.00,0.00,0,0,1900,1780,1570,1450,1240,1675,1345,59,249,500,990,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250221,131102,57,100.00,KONEX,,,N,N,N,N, ,N,1700,40,2,2.41,5100,3,1.09,1700,1700,1700,1909,1411,1660,1700.00,0.00,0,0,1900,1780,1570,1450,1240,1675,1345,59,249,500,990,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250221,121103,57,100.00,KONEX,,,N,N,N,N, ,N,1700,40,2,2.41,5100,3,1.09,1700,1700,1700,1909,1411,1660,1700.00,0.00,0,0,1900,1780,1570,1450,1240,1675,1345,59,249,500,990,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250221,111058,57,100.00,KONEX,,,N,N,N,N, ,N,1700,40,2,2.41,5100,3,1.09,1700,1700,1700,1909,1411,1660,1700.00,0.00,0,0,1900,1780,1570,1450,1240,1675,1345,59,249,500,990,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250221,101100,57,100.00,KONEX,,,N,N,N,N, ,N,1700,40,2,2.41,5100,3,1.09,1700,1700,1700,1909,1411,1660,1700.00,0.00,0,0,1900,1780,1570,1450,1240,1675,1345,59,249,500,990,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250221,091103,57,100.00,KONEX,,,N,N,N,N, ,N,1700,40,2,2.41,5100,3,1.09,1700,1700,1700,1909,1411,1660,1700.00,0.00,0,0,1900,1780,1570,1450,1240,1675,1345,59,249,500,990,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250220,161052,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1660,60,2,3.75,407085,276,613.33,1690,1690,1360,1840,1360,1600,1474.95,0.00,0,0,1973,1786,1593,1406,1213,1790,1410,59,240,500,960,1,1,11871408,197,-2.16,1.07,12,0.00,-769.00,1558.00,4000,20240404,-58.50,1360,20250220,22.06,2395,-30.69,20250103,1360,22.06,20250220,4000,-58.50,20240404,1360,22.06,20250220,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250220,151058,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1660,60,2,3.75,407085,276,613.33,1690,1690,1360,1840,1360,1600,1474.95,0.00,0,0,1973,1786,1593,1406,1213,1790,1410,59,240,500,960,1,1,11871408,197,-2.16,1.07,12,0.00,-769.00,1558.00,4000,20240404,-58.50,1360,20250220,22.06,2395,-30.69,20250103,1360,22.06,20250220,4000,-58.50,20240404,1360,22.06,20250220,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250220,141058,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1660,60,2,3.75,407085,276,613.33,1690,1690,1360,1840,1360,1600,1474.95,0.00,0,0,1973,1786,1593,1406,1213,1790,1410,59,240,500,960,1,1,11871408,197,-2.16,1.07,12,0.00,-769.00,1558.00,4000,20240404,-58.50,1360,20250220,22.06,2395,-30.69,20250103,1360,22.06,20250220,4000,-58.50,20240404,1360,22.06,20250220,0.00,N,267080,500,59 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 161058 57 100.00 KONEX N N N N N 1689 29 2 1.75 511915 315 114.13 1700 1700 1500 1909 1411 1660 1625.13 0.00 0 0 1900 1780 1570 1450 1240 1675 1345 59 249 500 990 1 1 11871408 201 -2.20 1.08 12 0.00 -769.00 1558.00 4000 20240404 -57.78 1360 20250211 24.19 2395 -29.48 20250103 1360 24.19 20250211 4000 -57.78 20240404 1360 24.19 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
3 20250221 151103 57 100.00 KONEX N N N N N 1680 20 2 1.20 81060 51 18.48 1700 1700 1500 1909 1411 1660 1589.41 0.00 0 0 1900 1780 1570 1450 1240 1675 1345 59 249 500 990 1 1 11871408 199 -2.18 1.08 12 0.00 -769.00 1558.00 4000 20240404 -58.00 1360 20250211 23.53 2395 -29.85 20250103 1360 23.53 20250211 4000 -58.00 20240404 1360 23.53 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
4 20250221 141103 57 100.00 KONEX N N N N N 1700 40 2 2.41 5100 3 1.09 1700 1700 1700 1909 1411 1660 1700.00 0.00 0 0 1900 1780 1570 1450 1240 1675 1345 59 249 500 990 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.50 1360 20250211 25.00 2395 -29.02 20250103 1360 25.00 20250211 4000 -57.50 20240404 1360 25.00 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
5 20250221 131102 57 100.00 KONEX N N N N N 1700 40 2 2.41 5100 3 1.09 1700 1700 1700 1909 1411 1660 1700.00 0.00 0 0 1900 1780 1570 1450 1240 1675 1345 59 249 500 990 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.50 1360 20250211 25.00 2395 -29.02 20250103 1360 25.00 20250211 4000 -57.50 20240404 1360 25.00 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
6 20250221 121103 57 100.00 KONEX N N N N N 1700 40 2 2.41 5100 3 1.09 1700 1700 1700 1909 1411 1660 1700.00 0.00 0 0 1900 1780 1570 1450 1240 1675 1345 59 249 500 990 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.50 1360 20250211 25.00 2395 -29.02 20250103 1360 25.00 20250211 4000 -57.50 20240404 1360 25.00 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
7 20250221 111058 57 100.00 KONEX N N N N N 1700 40 2 2.41 5100 3 1.09 1700 1700 1700 1909 1411 1660 1700.00 0.00 0 0 1900 1780 1570 1450 1240 1675 1345 59 249 500 990 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.50 1360 20250211 25.00 2395 -29.02 20250103 1360 25.00 20250211 4000 -57.50 20240404 1360 25.00 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
8 20250221 101100 57 100.00 KONEX N N N N N 1700 40 2 2.41 5100 3 1.09 1700 1700 1700 1909 1411 1660 1700.00 0.00 0 0 1900 1780 1570 1450 1240 1675 1345 59 249 500 990 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.50 1360 20250211 25.00 2395 -29.02 20250103 1360 25.00 20250211 4000 -57.50 20240404 1360 25.00 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
9 20250221 091103 57 100.00 KONEX N N N N N 1700 40 2 2.41 5100 3 1.09 1700 1700 1700 1909 1411 1660 1700.00 0.00 0 0 1900 1780 1570 1450 1240 1675 1345 59 249 500 990 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.50 1360 20250211 25.00 2395 -29.02 20250103 1360 25.00 20250211 4000 -57.50 20240404 1360 25.00 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
10 20250220 161052 57 100.00 KONEX 신저가 N N N N N 1660 60 2 3.75 407085 276 613.33 1690 1690 1360 1840 1360 1600 1474.95 0.00 0 0 1973 1786 1593 1406 1213 1790 1410 59 240 500 960 1 1 11871408 197 -2.16 1.07 12 0.00 -769.00 1558.00 4000 20240404 -58.50 1360 20250220 22.06 2395 -30.69 20250103 1360 22.06 20250220 4000 -58.50 20240404 1360 22.06 20250220 0.00 N 267080 500 59 억 0 N N 0 N 00 N
11 20250220 151058 57 100.00 KONEX 신저가 N N N N N 1660 60 2 3.75 407085 276 613.33 1690 1690 1360 1840 1360 1600 1474.95 0.00 0 0 1973 1786 1593 1406 1213 1790 1410 59 240 500 960 1 1 11871408 197 -2.16 1.07 12 0.00 -769.00 1558.00 4000 20240404 -58.50 1360 20250220 22.06 2395 -30.69 20250103 1360 22.06 20250220 4000 -58.50 20240404 1360 22.06 20250220 0.00 N 267080 500 59 억 0 N N 0 N 00 N
12 20250220 141058 57 100.00 KONEX 신저가 N N N N N 1660 60 2 3.75 407085 276 613.33 1690 1690 1360 1840 1360 1600 1474.95 0.00 0 0 1973 1786 1593 1406 1213 1790 1410 59 240 500 960 1 1 11871408 197 -2.16 1.07 12 0.00 -769.00 1558.00 4000 20240404 -58.50 1360 20250220 22.06 2395 -30.69 20250103 1360 22.06 20250220 4000 -58.50 20240404 1360 22.06 20250220 0.00 N 267080 500 59 억 0 N N 0 N 00 N