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
311060/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
20250221,161140,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-10,5,-0.33,3266345,1059,14.72,3240,3240,2955,3460,2560,3010,3084.37,0.00,0,0,3190,3100,3010,2920,2830,3145,2965,38,450,500,1800,5,1,7658134,230,-10.68,4.07,12,0.01,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250221,151145,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-10,5,-0.33,3266345,1059,14.72,3240,3240,2955,3460,2560,3010,3084.37,0.00,0,0,3190,3100,3010,2920,2830,3145,2965,38,450,500,1800,5,1,7658134,230,-10.68,4.07,12,0.01,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250221,141146,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-10,5,-0.33,2102495,671,9.33,3240,3240,2955,3460,2560,3010,3133.38,0.00,0,0,3190,3100,3010,2920,2830,3145,2965,38,450,500,1800,5,1,7658134,230,-10.68,4.07,12,0.01,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250221,131145,57,100.00,KONEX,,,N,N,N,N, ,N,3110,100,2,3.32,2004395,638,8.87,3240,3240,2955,3460,2560,3010,3141.68,0.00,0,0,3190,3100,3010,2920,2830,3145,2965,38,450,500,1800,5,1,7658134,238,-11.07,4.21,12,0.01,-281.00,738.00,6090,20240926,-48.93,2820,20250214,10.28,4265,-27.08,20250103,2820,10.28,20250214,6090,-48.93,20240926,2820,10.28,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250221,121146,57,100.00,KONEX,,,N,N,N,N, ,N,2955,-55,5,-1.83,2001285,637,8.86,3240,3240,2955,3460,2560,3010,3141.73,0.00,0,0,3190,3100,3010,2920,2830,3145,2965,38,450,500,1800,5,1,7658134,226,-10.52,4.00,12,0.01,-281.00,738.00,6090,20240926,-51.48,2820,20250214,4.79,4265,-30.72,20250103,2820,4.79,20250214,6090,-51.48,20240926,2820,4.79,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250221,111141,57,100.00,KONEX,,,N,N,N,N, ,N,2955,-55,5,-1.83,2001285,637,8.86,3240,3240,2955,3460,2560,3010,3141.73,0.00,0,0,3190,3100,3010,2920,2830,3145,2965,38,450,500,1800,5,1,7658134,226,-10.52,4.00,12,0.01,-281.00,738.00,6090,20240926,-51.48,2820,20250214,4.79,4265,-30.72,20250103,2820,4.79,20250214,6090,-51.48,20240926,2820,4.79,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250221,101144,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-10,5,-0.33,1626000,510,7.09,3240,3240,3000,3460,2560,3010,3188.24,0.00,0,0,3190,3100,3010,2920,2830,3145,2965,38,450,500,1800,5,1,7658134,230,-10.68,4.07,12,0.01,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250221,091146,57,100.00,KONEX,,,N,N,N,N, ,N,3240,230,2,7.64,1296000,400,5.56,3240,3240,3240,3460,2560,3010,3240.00,0.00,0,0,3190,3100,3010,2920,2830,3145,2965,38,450,500,1800,5,1,7658134,248,-11.53,4.39,12,0.01,-281.00,738.00,6090,20240926,-46.80,2820,20250214,14.89,4265,-24.03,20250103,2820,14.89,20250214,6090,-46.80,20240926,2820,14.89,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250220,161135,57,100.00,KONEX,,,N,N,N,N, ,N,3010,10,2,0.33,21469580,7193,227.99,2995,3100,2920,3450,2550,3000,2984.79,0.00,0,0,3113,3056,2953,2896,2793,3085,2925,38,450,500,1800,5,1,7658134,231,-10.71,4.08,12,0.09,-281.00,738.00,6090,20240926,-50.57,2820,20250214,6.74,4265,-29.43,20250103,2820,6.74,20250214,6090,-50.57,20240926,2820,6.74,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250220,151141,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,21463560,7191,227.92,2995,3100,2920,3450,2550,3000,2984.78,0.00,0,0,3113,3056,2953,2896,2793,3085,2925,38,450,500,1800,5,1,7658134,230,-10.68,4.07,12,0.09,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250220,141140,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,18160550,6090,193.03,2995,3100,2920,3450,2550,3000,2982.03,0.00,0,0,3113,3056,2953,2896,2793,3085,2925,38,450,500,1800,5,1,7658134,230,-10.68,4.07,12,0.08,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 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 161140 57 100.00 KONEX N N N N N 3000 -10 5 -0.33 3266345 1059 14.72 3240 3240 2955 3460 2560 3010 3084.37 0.00 0 0 3190 3100 3010 2920 2830 3145 2965 38 450 500 1800 5 1 7658134 230 -10.68 4.07 12 0.01 -281.00 738.00 6090 20240926 -50.74 2820 20250214 6.38 4265 -29.66 20250103 2820 6.38 20250214 6090 -50.74 20240926 2820 6.38 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
3 20250221 151145 57 100.00 KONEX N N N N N 3000 -10 5 -0.33 3266345 1059 14.72 3240 3240 2955 3460 2560 3010 3084.37 0.00 0 0 3190 3100 3010 2920 2830 3145 2965 38 450 500 1800 5 1 7658134 230 -10.68 4.07 12 0.01 -281.00 738.00 6090 20240926 -50.74 2820 20250214 6.38 4265 -29.66 20250103 2820 6.38 20250214 6090 -50.74 20240926 2820 6.38 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
4 20250221 141146 57 100.00 KONEX N N N N N 3000 -10 5 -0.33 2102495 671 9.33 3240 3240 2955 3460 2560 3010 3133.38 0.00 0 0 3190 3100 3010 2920 2830 3145 2965 38 450 500 1800 5 1 7658134 230 -10.68 4.07 12 0.01 -281.00 738.00 6090 20240926 -50.74 2820 20250214 6.38 4265 -29.66 20250103 2820 6.38 20250214 6090 -50.74 20240926 2820 6.38 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
5 20250221 131145 57 100.00 KONEX N N N N N 3110 100 2 3.32 2004395 638 8.87 3240 3240 2955 3460 2560 3010 3141.68 0.00 0 0 3190 3100 3010 2920 2830 3145 2965 38 450 500 1800 5 1 7658134 238 -11.07 4.21 12 0.01 -281.00 738.00 6090 20240926 -48.93 2820 20250214 10.28 4265 -27.08 20250103 2820 10.28 20250214 6090 -48.93 20240926 2820 10.28 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
6 20250221 121146 57 100.00 KONEX N N N N N 2955 -55 5 -1.83 2001285 637 8.86 3240 3240 2955 3460 2560 3010 3141.73 0.00 0 0 3190 3100 3010 2920 2830 3145 2965 38 450 500 1800 5 1 7658134 226 -10.52 4.00 12 0.01 -281.00 738.00 6090 20240926 -51.48 2820 20250214 4.79 4265 -30.72 20250103 2820 4.79 20250214 6090 -51.48 20240926 2820 4.79 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
7 20250221 111141 57 100.00 KONEX N N N N N 2955 -55 5 -1.83 2001285 637 8.86 3240 3240 2955 3460 2560 3010 3141.73 0.00 0 0 3190 3100 3010 2920 2830 3145 2965 38 450 500 1800 5 1 7658134 226 -10.52 4.00 12 0.01 -281.00 738.00 6090 20240926 -51.48 2820 20250214 4.79 4265 -30.72 20250103 2820 4.79 20250214 6090 -51.48 20240926 2820 4.79 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
8 20250221 101144 57 100.00 KONEX N N N N N 3000 -10 5 -0.33 1626000 510 7.09 3240 3240 3000 3460 2560 3010 3188.24 0.00 0 0 3190 3100 3010 2920 2830 3145 2965 38 450 500 1800 5 1 7658134 230 -10.68 4.07 12 0.01 -281.00 738.00 6090 20240926 -50.74 2820 20250214 6.38 4265 -29.66 20250103 2820 6.38 20250214 6090 -50.74 20240926 2820 6.38 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
9 20250221 091146 57 100.00 KONEX N N N N N 3240 230 2 7.64 1296000 400 5.56 3240 3240 3240 3460 2560 3010 3240.00 0.00 0 0 3190 3100 3010 2920 2830 3145 2965 38 450 500 1800 5 1 7658134 248 -11.53 4.39 12 0.01 -281.00 738.00 6090 20240926 -46.80 2820 20250214 14.89 4265 -24.03 20250103 2820 14.89 20250214 6090 -46.80 20240926 2820 14.89 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
10 20250220 161135 57 100.00 KONEX N N N N N 3010 10 2 0.33 21469580 7193 227.99 2995 3100 2920 3450 2550 3000 2984.79 0.00 0 0 3113 3056 2953 2896 2793 3085 2925 38 450 500 1800 5 1 7658134 231 -10.71 4.08 12 0.09 -281.00 738.00 6090 20240926 -50.57 2820 20250214 6.74 4265 -29.43 20250103 2820 6.74 20250214 6090 -50.57 20240926 2820 6.74 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
11 20250220 151141 57 100.00 KONEX N N N N N 3000 0 3 0.00 21463560 7191 227.92 2995 3100 2920 3450 2550 3000 2984.78 0.00 0 0 3113 3056 2953 2896 2793 3085 2925 38 450 500 1800 5 1 7658134 230 -10.68 4.07 12 0.09 -281.00 738.00 6090 20240926 -50.74 2820 20250214 6.38 4265 -29.66 20250103 2820 6.38 20250214 6090 -50.74 20240926 2820 6.38 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N
12 20250220 141140 57 100.00 KONEX N N N N N 3000 0 3 0.00 18160550 6090 193.03 2995 3100 2920 3450 2550 3000 2982.03 0.00 0 0 3113 3056 2953 2896 2793 3085 2925 38 450 500 1800 5 1 7658134 230 -10.68 4.07 12 0.08 -281.00 738.00 6090 20240926 -50.74 2820 20250214 6.38 4265 -29.66 20250103 2820 6.38 20250214 6090 -50.74 20240926 2820 6.38 20250214 0.00 N 311060 500 38 억 0 N N 0 N 00 N