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
302920/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
20250221,161132,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250221,151137,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250221,141138,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250221,131137,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250221,121138,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250221,111133,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250221,101136,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250221,091138,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250220,161127,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250220,151133,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250220,141133,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 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 161132 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240315 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
3 20250221 151137 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240315 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
4 20250221 141138 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240315 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
5 20250221 131137 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240315 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
6 20250221 121138 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240315 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
7 20250221 111133 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240315 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
8 20250221 101136 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240315 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
9 20250221 091138 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240315 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
10 20250220 161127 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240315 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
11 20250220 151133 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240315 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
12 20250220 141133 57 100.00 KONEX N N N N N 5610 0 3 0.00 0 0 0.00 0 0 0 6450 4770 5610 0.00 0.00 0 0 5610 5610 5610 5610 5610 5610 5610 23 840 500 3360 10 1 4552359 255 -14.84 2.99 12 0.00 -378.00 1874.00 8590 20240215 -34.69 4305 20240805 30.31 6400 -12.34 20250108 5610 0.00 20250120 8590 -34.69 20240315 4305 30.31 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N