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
296160/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
20250221,161125,57,100.00,KONEX,,,N,N,N,N, ,N,4990,35,2,0.71,61855285,12666,24.51,4955,4990,4710,5690,4215,4955,4883.57,4.13,0,0,5285,5120,5035,4870,4785,5077,4827,71,735,500,3360,5,1,14185228,708,-4.97,2.53,12,0.09,-1005.00,1971.00,8490,20240715,-41.22,4515,20250206,10.52,6500,-23.23,20250102,4515,10.52,20250206,8490,-41.22,20240715,4515,10.52,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250221,151129,57,100.00,KONEX,,,N,N,N,N, ,N,4990,35,2,0.71,61855285,12666,24.51,4955,4990,4710,5690,4215,4955,4883.57,4.13,0,0,5285,5120,5035,4870,4785,5077,4827,71,735,500,3360,5,1,14185228,708,-4.97,2.53,12,0.09,-1005.00,1971.00,8490,20240715,-41.22,4515,20250206,10.52,6500,-23.23,20250102,4515,10.52,20250206,8490,-41.22,20240715,4515,10.52,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250221,141130,57,100.00,KONEX,,,N,N,N,N, ,N,4985,30,2,0.61,58807530,12054,23.32,4955,4990,4710,5690,4215,4955,4878.67,4.13,0,0,5285,5120,5035,4870,4785,5077,4827,71,735,500,3360,5,1,14185228,707,-4.96,2.53,12,0.08,-1005.00,1971.00,8490,20240715,-41.28,4515,20250206,10.41,6500,-23.31,20250102,4515,10.41,20250206,8490,-41.28,20240715,4515,10.41,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250221,131129,57,100.00,KONEX,,,N,N,N,N, ,N,4925,-30,5,-0.61,34974235,7160,13.85,4955,4990,4710,5690,4215,4955,4884.67,4.13,0,0,5285,5120,5035,4870,4785,5077,4827,71,735,500,3360,5,1,14185228,699,-4.90,2.50,12,0.05,-1005.00,1971.00,8490,20240715,-41.99,4515,20250206,9.08,6500,-24.23,20250102,4515,9.08,20250206,8490,-41.99,20240715,4515,9.08,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250221,121130,57,100.00,KONEX,,,N,N,N,N, ,N,4895,-60,5,-1.21,29945670,6134,11.87,4955,4990,4710,5690,4215,4955,4881.92,4.13,0,0,5285,5120,5035,4870,4785,5077,4827,71,735,500,3360,5,1,14185228,694,-4.87,2.48,12,0.04,-1005.00,1971.00,8490,20240715,-42.34,4515,20250206,8.42,6500,-24.69,20250102,4515,8.42,20250206,8490,-42.34,20240715,4515,8.42,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250221,111125,57,100.00,KONEX,,,N,N,N,N, ,N,4990,35,2,0.71,21068255,4286,8.29,4955,4990,4810,5690,4215,4955,4915.60,4.13,0,0,5285,5120,5035,4870,4785,5077,4827,71,735,500,3360,5,1,14185228,708,-4.97,2.53,12,0.03,-1005.00,1971.00,8490,20240715,-41.22,4515,20250206,10.52,6500,-23.23,20250102,4515,10.52,20250206,8490,-41.22,20240715,4515,10.52,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250221,101128,57,100.00,KONEX,,,N,N,N,N, ,N,4990,35,2,0.71,21068255,4286,8.29,4955,4990,4810,5690,4215,4955,4915.60,4.13,0,0,5285,5120,5035,4870,4785,5077,4827,71,735,500,3360,5,1,14185228,708,-4.97,2.53,12,0.03,-1005.00,1971.00,8490,20240715,-41.22,4515,20250206,10.52,6500,-23.23,20250102,4515,10.52,20250206,8490,-41.22,20240715,4515,10.52,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250221,091130,57,100.00,KONEX,,,N,N,N,N, ,N,4955,0,3,0.00,4955000,1000,1.93,4955,4955,4955,5690,4215,4955,4955.00,4.13,0,0,5285,5120,5035,4870,4785,5077,4827,71,735,500,3360,5,1,14185228,703,-4.93,2.51,12,0.01,-1005.00,1971.00,8490,20240715,-41.64,4515,20250206,9.75,6500,-23.77,20250102,4515,9.75,20250206,8490,-41.64,20240715,4515,9.75,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250220,161119,57,100.00,KONEX,,,N,N,N,N, ,N,4955,-45,5,-0.90,258186185,51686,785.38,5000,5200,4950,5750,4250,5000,4995.28,4.13,0,0,5020,5010,4990,4980,4960,5015,4985,71,750,500,3400,5,1,14185228,703,-4.93,2.51,12,0.36,-1005.00,1971.00,8490,20240715,-41.64,4515,20250206,9.75,6500,-23.77,20250102,4515,9.75,20250206,8490,-41.64,20240715,4515,9.75,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250220,151125,57,100.00,KONEX,,,N,N,N,N, ,N,4985,-15,5,-0.30,257685700,51585,783.85,5000,5200,4950,5750,4250,5000,4995.36,4.13,0,0,5020,5010,4990,4980,4960,5015,4985,71,750,500,3400,5,1,14185228,707,-4.96,2.53,12,0.36,-1005.00,1971.00,8490,20240715,-41.28,4515,20250206,10.41,6500,-23.31,20250102,4515,10.41,20250206,8490,-41.28,20240715,4515,10.41,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
20250220,141125,57,100.00,KONEX,,,N,N,N,N, ,N,4950,-50,5,-1.00,255437465,51134,776.99,5000,5200,4950,5750,4250,5000,4995.45,4.13,0,0,5020,5010,4990,4980,4960,5015,4985,71,750,500,3400,5,1,14185228,702,-4.93,2.51,12,0.36,-1005.00,1971.00,8490,20240715,-41.70,4515,20250206,9.63,6500,-23.85,20250102,4515,9.63,20250206,8490,-41.70,20240715,4515,9.63,20250206,0.00,N,296160,500,70 억,,586466,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 161125 57 100.00 KONEX N N N N N 4990 35 2 0.71 61855285 12666 24.51 4955 4990 4710 5690 4215 4955 4883.57 4.13 0 0 5285 5120 5035 4870 4785 5077 4827 71 735 500 3360 5 1 14185228 708 -4.97 2.53 12 0.09 -1005.00 1971.00 8490 20240715 -41.22 4515 20250206 10.52 6500 -23.23 20250102 4515 10.52 20250206 8490 -41.22 20240715 4515 10.52 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
3 20250221 151129 57 100.00 KONEX N N N N N 4990 35 2 0.71 61855285 12666 24.51 4955 4990 4710 5690 4215 4955 4883.57 4.13 0 0 5285 5120 5035 4870 4785 5077 4827 71 735 500 3360 5 1 14185228 708 -4.97 2.53 12 0.09 -1005.00 1971.00 8490 20240715 -41.22 4515 20250206 10.52 6500 -23.23 20250102 4515 10.52 20250206 8490 -41.22 20240715 4515 10.52 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
4 20250221 141130 57 100.00 KONEX N N N N N 4985 30 2 0.61 58807530 12054 23.32 4955 4990 4710 5690 4215 4955 4878.67 4.13 0 0 5285 5120 5035 4870 4785 5077 4827 71 735 500 3360 5 1 14185228 707 -4.96 2.53 12 0.08 -1005.00 1971.00 8490 20240715 -41.28 4515 20250206 10.41 6500 -23.31 20250102 4515 10.41 20250206 8490 -41.28 20240715 4515 10.41 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
5 20250221 131129 57 100.00 KONEX N N N N N 4925 -30 5 -0.61 34974235 7160 13.85 4955 4990 4710 5690 4215 4955 4884.67 4.13 0 0 5285 5120 5035 4870 4785 5077 4827 71 735 500 3360 5 1 14185228 699 -4.90 2.50 12 0.05 -1005.00 1971.00 8490 20240715 -41.99 4515 20250206 9.08 6500 -24.23 20250102 4515 9.08 20250206 8490 -41.99 20240715 4515 9.08 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
6 20250221 121130 57 100.00 KONEX N N N N N 4895 -60 5 -1.21 29945670 6134 11.87 4955 4990 4710 5690 4215 4955 4881.92 4.13 0 0 5285 5120 5035 4870 4785 5077 4827 71 735 500 3360 5 1 14185228 694 -4.87 2.48 12 0.04 -1005.00 1971.00 8490 20240715 -42.34 4515 20250206 8.42 6500 -24.69 20250102 4515 8.42 20250206 8490 -42.34 20240715 4515 8.42 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
7 20250221 111125 57 100.00 KONEX N N N N N 4990 35 2 0.71 21068255 4286 8.29 4955 4990 4810 5690 4215 4955 4915.60 4.13 0 0 5285 5120 5035 4870 4785 5077 4827 71 735 500 3360 5 1 14185228 708 -4.97 2.53 12 0.03 -1005.00 1971.00 8490 20240715 -41.22 4515 20250206 10.52 6500 -23.23 20250102 4515 10.52 20250206 8490 -41.22 20240715 4515 10.52 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
8 20250221 101128 57 100.00 KONEX N N N N N 4990 35 2 0.71 21068255 4286 8.29 4955 4990 4810 5690 4215 4955 4915.60 4.13 0 0 5285 5120 5035 4870 4785 5077 4827 71 735 500 3360 5 1 14185228 708 -4.97 2.53 12 0.03 -1005.00 1971.00 8490 20240715 -41.22 4515 20250206 10.52 6500 -23.23 20250102 4515 10.52 20250206 8490 -41.22 20240715 4515 10.52 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
9 20250221 091130 57 100.00 KONEX N N N N N 4955 0 3 0.00 4955000 1000 1.93 4955 4955 4955 5690 4215 4955 4955.00 4.13 0 0 5285 5120 5035 4870 4785 5077 4827 71 735 500 3360 5 1 14185228 703 -4.93 2.51 12 0.01 -1005.00 1971.00 8490 20240715 -41.64 4515 20250206 9.75 6500 -23.77 20250102 4515 9.75 20250206 8490 -41.64 20240715 4515 9.75 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
10 20250220 161119 57 100.00 KONEX N N N N N 4955 -45 5 -0.90 258186185 51686 785.38 5000 5200 4950 5750 4250 5000 4995.28 4.13 0 0 5020 5010 4990 4980 4960 5015 4985 71 750 500 3400 5 1 14185228 703 -4.93 2.51 12 0.36 -1005.00 1971.00 8490 20240715 -41.64 4515 20250206 9.75 6500 -23.77 20250102 4515 9.75 20250206 8490 -41.64 20240715 4515 9.75 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
11 20250220 151125 57 100.00 KONEX N N N N N 4985 -15 5 -0.30 257685700 51585 783.85 5000 5200 4950 5750 4250 5000 4995.36 4.13 0 0 5020 5010 4990 4980 4960 5015 4985 71 750 500 3400 5 1 14185228 707 -4.96 2.53 12 0.36 -1005.00 1971.00 8490 20240715 -41.28 4515 20250206 10.41 6500 -23.31 20250102 4515 10.41 20250206 8490 -41.28 20240715 4515 10.41 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N
12 20250220 141125 57 100.00 KONEX N N N N N 4950 -50 5 -1.00 255437465 51134 776.99 5000 5200 4950 5750 4250 5000 4995.45 4.13 0 0 5020 5010 4990 4980 4960 5015 4985 71 750 500 3400 5 1 14185228 702 -4.93 2.51 12 0.36 -1005.00 1971.00 8490 20240715 -41.70 4515 20250206 9.63 6500 -23.85 20250102 4515 9.63 20250206 8490 -41.70 20240715 4515 9.63 20250206 0.00 N 296160 500 70 억 586466 N N 0 N 00 N