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
289170/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
20250221,161116,57,100.00,KONEX,,,N,N,N,N, ,N,4900,300,2,6.52,2285805,584,126.68,5280,5280,3910,5290,3910,4600,3914.05,0.00,0,0,4936,4767,4431,4262,3926,4852,4347,18,690,500,2760,5,1,3576689,175,-28.49,5.47,12,0.02,-172.00,896.00,8350,20241025,-41.32,2610,20240621,87.74,5740,-14.63,20250103,3600,36.11,20250218,8350,-41.32,20241025,2610,87.74,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250221,151121,57,100.00,KONEX,,,N,N,N,N, ,N,4900,300,2,6.52,2285805,584,126.68,5280,5280,3910,5290,3910,4600,3914.05,0.00,0,0,4936,4767,4431,4262,3926,4852,4347,18,690,500,2760,5,1,3576689,175,-28.49,5.47,12,0.02,-172.00,896.00,8350,20241025,-41.32,2610,20240621,87.74,5740,-14.63,20250103,3600,36.11,20250218,8350,-41.32,20241025,2610,87.74,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250221,141121,57,100.00,KONEX,,,N,N,N,N, ,N,4900,300,2,6.52,2285805,584,126.68,5280,5280,3910,5290,3910,4600,3914.05,0.00,0,0,4936,4767,4431,4262,3926,4852,4347,18,690,500,2760,5,1,3576689,175,-28.49,5.47,12,0.02,-172.00,896.00,8350,20241025,-41.32,2610,20240621,87.74,5740,-14.63,20250103,3600,36.11,20250218,8350,-41.32,20241025,2610,87.74,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250221,131120,57,100.00,KONEX,,,N,N,N,N, ,N,5280,680,2,14.78,5280,1,0.22,5280,5280,5280,5290,3910,4600,5280.00,0.00,0,0,4936,4767,4431,4262,3926,4852,4347,18,690,500,2760,10,1,3576689,189,-30.70,5.89,12,0.00,-172.00,896.00,8350,20241025,-36.77,2610,20240621,102.30,5740,-8.01,20250103,3600,46.67,20250218,8350,-36.77,20241025,2610,102.30,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250221,121121,57,100.00,KONEX,,,N,N,N,N, ,N,5280,680,2,14.78,5280,1,0.22,5280,5280,5280,5290,3910,4600,5280.00,0.00,0,0,4936,4767,4431,4262,3926,4852,4347,18,690,500,2760,10,1,3576689,189,-30.70,5.89,12,0.00,-172.00,896.00,8350,20241025,-36.77,2610,20240621,102.30,5740,-8.01,20250103,3600,46.67,20250218,8350,-36.77,20241025,2610,102.30,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250221,111116,57,100.00,KONEX,,,N,N,N,N, ,N,5280,680,2,14.78,5280,1,0.22,5280,5280,5280,5290,3910,4600,5280.00,0.00,0,0,4936,4767,4431,4262,3926,4852,4347,18,690,500,2760,10,1,3576689,189,-30.70,5.89,12,0.00,-172.00,896.00,8350,20241025,-36.77,2610,20240621,102.30,5740,-8.01,20250103,3600,46.67,20250218,8350,-36.77,20241025,2610,102.30,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250221,101119,57,100.00,KONEX,,,N,N,N,N, ,N,5280,680,2,14.78,5280,1,0.22,5280,5280,5280,5290,3910,4600,5280.00,0.00,0,0,4936,4767,4431,4262,3926,4852,4347,18,690,500,2760,10,1,3576689,189,-30.70,5.89,12,0.00,-172.00,896.00,8350,20241025,-36.77,2610,20240621,102.30,5740,-8.01,20250103,3600,46.67,20250218,8350,-36.77,20241025,2610,102.30,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250221,091121,57,100.00,KONEX,,,N,N,N,N, ,N,5280,680,2,14.78,5280,1,0.22,5280,5280,5280,5290,3910,4600,5280.00,0.00,0,0,4936,4767,4431,4262,3926,4852,4347,18,690,500,2760,10,1,3576689,189,-30.70,5.89,12,0.00,-172.00,896.00,8350,20241025,-36.77,2610,20240621,102.30,5740,-8.01,20250103,3600,46.67,20250218,8350,-36.77,20241025,2610,102.30,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250220,161110,57,100.00,KONEX,,,N,N,N,N, ,N,4600,600,1,15.00,1893060,461,36.53,4100,4600,4095,4600,3400,4000,4106.42,0.00,0,0,4200,4100,4000,3900,3800,4050,3850,18,600,500,2400,5,1,3576689,165,-26.74,5.13,12,0.01,-172.00,896.00,8350,20241025,-44.91,2610,20240621,76.25,5740,-19.86,20250103,3600,27.78,20250218,8350,-44.91,20241025,2610,76.25,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250220,151116,57,100.00,KONEX,,,N,N,N,N, ,N,4600,600,1,15.00,1893060,461,36.53,4100,4600,4095,4600,3400,4000,4106.42,0.00,0,0,4200,4100,4000,3900,3800,4050,3850,18,600,500,2400,5,1,3576689,165,-26.74,5.13,12,0.01,-172.00,896.00,8350,20241025,-44.91,2610,20240621,76.25,5740,-19.86,20250103,3600,27.78,20250218,8350,-44.91,20241025,2610,76.25,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250220,141116,57,100.00,KONEX,,,N,N,N,N, ,N,4600,600,1,15.00,1893060,461,36.53,4100,4600,4095,4600,3400,4000,4106.42,0.00,0,0,4200,4100,4000,3900,3800,4050,3850,18,600,500,2400,5,1,3576689,165,-26.74,5.13,12,0.01,-172.00,896.00,8350,20241025,-44.91,2610,20240621,76.25,5740,-19.86,20250103,3600,27.78,20250218,8350,-44.91,20241025,2610,76.25,20240621,0.00,N,289170,500,17 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 161116 57 100.00 KONEX N N N N N 4900 300 2 6.52 2285805 584 126.68 5280 5280 3910 5290 3910 4600 3914.05 0.00 0 0 4936 4767 4431 4262 3926 4852 4347 18 690 500 2760 5 1 3576689 175 -28.49 5.47 12 0.02 -172.00 896.00 8350 20241025 -41.32 2610 20240621 87.74 5740 -14.63 20250103 3600 36.11 20250218 8350 -41.32 20241025 2610 87.74 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
3 20250221 151121 57 100.00 KONEX N N N N N 4900 300 2 6.52 2285805 584 126.68 5280 5280 3910 5290 3910 4600 3914.05 0.00 0 0 4936 4767 4431 4262 3926 4852 4347 18 690 500 2760 5 1 3576689 175 -28.49 5.47 12 0.02 -172.00 896.00 8350 20241025 -41.32 2610 20240621 87.74 5740 -14.63 20250103 3600 36.11 20250218 8350 -41.32 20241025 2610 87.74 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
4 20250221 141121 57 100.00 KONEX N N N N N 4900 300 2 6.52 2285805 584 126.68 5280 5280 3910 5290 3910 4600 3914.05 0.00 0 0 4936 4767 4431 4262 3926 4852 4347 18 690 500 2760 5 1 3576689 175 -28.49 5.47 12 0.02 -172.00 896.00 8350 20241025 -41.32 2610 20240621 87.74 5740 -14.63 20250103 3600 36.11 20250218 8350 -41.32 20241025 2610 87.74 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
5 20250221 131120 57 100.00 KONEX N N N N N 5280 680 2 14.78 5280 1 0.22 5280 5280 5280 5290 3910 4600 5280.00 0.00 0 0 4936 4767 4431 4262 3926 4852 4347 18 690 500 2760 10 1 3576689 189 -30.70 5.89 12 0.00 -172.00 896.00 8350 20241025 -36.77 2610 20240621 102.30 5740 -8.01 20250103 3600 46.67 20250218 8350 -36.77 20241025 2610 102.30 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
6 20250221 121121 57 100.00 KONEX N N N N N 5280 680 2 14.78 5280 1 0.22 5280 5280 5280 5290 3910 4600 5280.00 0.00 0 0 4936 4767 4431 4262 3926 4852 4347 18 690 500 2760 10 1 3576689 189 -30.70 5.89 12 0.00 -172.00 896.00 8350 20241025 -36.77 2610 20240621 102.30 5740 -8.01 20250103 3600 46.67 20250218 8350 -36.77 20241025 2610 102.30 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
7 20250221 111116 57 100.00 KONEX N N N N N 5280 680 2 14.78 5280 1 0.22 5280 5280 5280 5290 3910 4600 5280.00 0.00 0 0 4936 4767 4431 4262 3926 4852 4347 18 690 500 2760 10 1 3576689 189 -30.70 5.89 12 0.00 -172.00 896.00 8350 20241025 -36.77 2610 20240621 102.30 5740 -8.01 20250103 3600 46.67 20250218 8350 -36.77 20241025 2610 102.30 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
8 20250221 101119 57 100.00 KONEX N N N N N 5280 680 2 14.78 5280 1 0.22 5280 5280 5280 5290 3910 4600 5280.00 0.00 0 0 4936 4767 4431 4262 3926 4852 4347 18 690 500 2760 10 1 3576689 189 -30.70 5.89 12 0.00 -172.00 896.00 8350 20241025 -36.77 2610 20240621 102.30 5740 -8.01 20250103 3600 46.67 20250218 8350 -36.77 20241025 2610 102.30 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
9 20250221 091121 57 100.00 KONEX N N N N N 5280 680 2 14.78 5280 1 0.22 5280 5280 5280 5290 3910 4600 5280.00 0.00 0 0 4936 4767 4431 4262 3926 4852 4347 18 690 500 2760 10 1 3576689 189 -30.70 5.89 12 0.00 -172.00 896.00 8350 20241025 -36.77 2610 20240621 102.30 5740 -8.01 20250103 3600 46.67 20250218 8350 -36.77 20241025 2610 102.30 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
10 20250220 161110 57 100.00 KONEX N N N N N 4600 600 1 15.00 1893060 461 36.53 4100 4600 4095 4600 3400 4000 4106.42 0.00 0 0 4200 4100 4000 3900 3800 4050 3850 18 600 500 2400 5 1 3576689 165 -26.74 5.13 12 0.01 -172.00 896.00 8350 20241025 -44.91 2610 20240621 76.25 5740 -19.86 20250103 3600 27.78 20250218 8350 -44.91 20241025 2610 76.25 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
11 20250220 151116 57 100.00 KONEX N N N N N 4600 600 1 15.00 1893060 461 36.53 4100 4600 4095 4600 3400 4000 4106.42 0.00 0 0 4200 4100 4000 3900 3800 4050 3850 18 600 500 2400 5 1 3576689 165 -26.74 5.13 12 0.01 -172.00 896.00 8350 20241025 -44.91 2610 20240621 76.25 5740 -19.86 20250103 3600 27.78 20250218 8350 -44.91 20241025 2610 76.25 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
12 20250220 141116 57 100.00 KONEX N N N N N 4600 600 1 15.00 1893060 461 36.53 4100 4600 4095 4600 3400 4000 4106.42 0.00 0 0 4200 4100 4000 3900 3800 4050 3850 18 600 500 2400 5 1 3576689 165 -26.74 5.13 12 0.01 -172.00 896.00 8350 20241025 -44.91 2610 20240621 76.25 5740 -19.86 20250103 3600 27.78 20250218 8350 -44.91 20241025 2610 76.25 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N