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
311960/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
20250221,161141,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1990,-60,5,-2.93,1065930,588,175.00,1900,2095,1755,2355,1745,2050,1812.81,0.00,0,0,2283,2166,1983,1866,1683,2075,1775,15,305,500,1230,1,1,3062664,61,-2.57,0.47,12,0.02,-773.00,4194.00,14000,20240314,-85.79,1755,20250221,13.39,3990,-50.13,20250102,1755,13.39,20250221,14000,-85.79,20240314,1755,13.39,20250221,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250221,151146,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,-50,5,-2.44,1057960,584,173.81,1900,2095,1755,2355,1745,2050,1811.58,0.00,0,0,2283,2166,1983,1866,1683,2075,1775,15,305,500,1230,5,1,3062664,61,-2.59,0.48,12,0.02,-773.00,4194.00,14000,20240314,-85.71,1755,20250221,13.96,3990,-49.87,20250102,1755,13.96,20250221,14000,-85.71,20240314,1755,13.96,20250221,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250221,141147,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,-50,5,-2.44,1053960,582,173.21,1900,2095,1755,2355,1745,2050,1810.93,0.00,0,0,2283,2166,1983,1866,1683,2075,1775,15,305,500,1230,5,1,3062664,61,-2.59,0.48,12,0.02,-773.00,4194.00,14000,20240314,-85.71,1755,20250221,13.96,3990,-49.87,20250102,1755,13.96,20250221,14000,-85.71,20240314,1755,13.96,20250221,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250221,131146,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-150,5,-7.32,16235,8,2.38,1900,2095,1900,2355,1745,2050,2029.38,0.00,0,0,2283,2166,1983,1866,1683,2075,1775,15,305,500,1230,1,1,3062664,58,-2.46,0.45,12,0.00,-773.00,4194.00,14000,20240314,-86.43,1800,20250220,5.56,3990,-52.38,20250102,1800,5.56,20250220,14000,-86.43,20240314,1800,5.56,20250220,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250221,121147,57,100.00,KONEX,,,N,N,N,N, ,N,2095,45,2,2.20,8185,4,1.19,1900,2095,1900,2355,1745,2050,2046.25,0.00,0,0,2283,2166,1983,1866,1683,2075,1775,15,305,500,1230,5,1,3062664,64,-2.71,0.50,12,0.00,-773.00,4194.00,14000,20240314,-85.04,1800,20250220,16.39,3990,-47.49,20250102,1800,16.39,20250220,14000,-85.04,20240314,1800,16.39,20250220,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250221,111142,57,100.00,KONEX,,,N,N,N,N, ,N,2095,45,2,2.20,8185,4,1.19,1900,2095,1900,2355,1745,2050,2046.25,0.00,0,0,2283,2166,1983,1866,1683,2075,1775,15,305,500,1230,5,1,3062664,64,-2.71,0.50,12,0.00,-773.00,4194.00,14000,20240314,-85.04,1800,20250220,16.39,3990,-47.49,20250102,1800,16.39,20250220,14000,-85.04,20240314,1800,16.39,20250220,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250221,101145,57,100.00,KONEX,,,N,N,N,N, ,N,2095,45,2,2.20,8185,4,1.19,1900,2095,1900,2355,1745,2050,2046.25,0.00,0,0,2283,2166,1983,1866,1683,2075,1775,15,305,500,1230,5,1,3062664,64,-2.71,0.50,12,0.00,-773.00,4194.00,14000,20240314,-85.04,1800,20250220,16.39,3990,-47.49,20250102,1800,16.39,20250220,14000,-85.04,20240314,1800,16.39,20250220,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250221,091147,57,100.00,KONEX,,,N,N,N,N, ,N,2095,45,2,2.20,3995,2,0.60,1900,2095,1900,2355,1745,2050,1997.50,0.00,0,0,2283,2166,1983,1866,1683,2075,1775,15,305,500,1230,5,1,3062664,64,-2.71,0.50,12,0.00,-773.00,4194.00,14000,20240314,-85.04,1800,20250220,16.39,3990,-47.49,20250102,1800,16.39,20250220,14000,-85.04,20240314,1800,16.39,20250220,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250220,161136,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2050,-40,5,-1.91,663205,336,509.09,2100,2100,1800,2400,1780,2090,1973.82,0.00,0,0,2363,2226,2063,1926,1763,2145,1845,15,310,500,1250,5,1,3062664,63,-2.65,0.49,12,0.01,-773.00,4194.00,14000,20240314,-85.36,1800,20250220,13.89,3990,-48.62,20250102,1800,13.89,20250220,14000,-85.36,20240314,1800,13.89,20250220,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250220,151142,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2070,-20,5,-0.96,634505,322,487.88,2100,2100,1800,2400,1780,2090,1970.51,0.00,0,0,2363,2226,2063,1926,1763,2145,1845,15,310,500,1250,5,1,3062664,63,-2.68,0.49,12,0.01,-773.00,4194.00,14000,20240314,-85.21,1800,20250220,15.00,3990,-48.12,20250102,1800,15.00,20250220,14000,-85.21,20240314,1800,15.00,20250220,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250220,141142,57,100.00,KONEX,,,N,N,N,N, ,N,2100,10,2,0.48,339725,162,245.45,2100,2100,2095,2400,1780,2090,2097.07,0.00,0,0,2363,2226,2063,1926,1763,2145,1845,15,310,500,1250,5,1,3062664,64,-2.72,0.50,12,0.01,-773.00,4194.00,14000,20240314,-85.00,1900,20250219,10.53,3990,-47.37,20250102,1900,10.53,20250219,14000,-85.00,20240314,1900,10.53,20250219,0.00,N,311960,500,15 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 161141 57 100.00 KONEX 신저가 N N N N N 1990 -60 5 -2.93 1065930 588 175.00 1900 2095 1755 2355 1745 2050 1812.81 0.00 0 0 2283 2166 1983 1866 1683 2075 1775 15 305 500 1230 1 1 3062664 61 -2.57 0.47 12 0.02 -773.00 4194.00 14000 20240314 -85.79 1755 20250221 13.39 3990 -50.13 20250102 1755 13.39 20250221 14000 -85.79 20240314 1755 13.39 20250221 0.00 N 311960 500 15 억 0 N N 0 N 00 N
3 20250221 151146 57 100.00 KONEX 신저가 N N N N N 2000 -50 5 -2.44 1057960 584 173.81 1900 2095 1755 2355 1745 2050 1811.58 0.00 0 0 2283 2166 1983 1866 1683 2075 1775 15 305 500 1230 5 1 3062664 61 -2.59 0.48 12 0.02 -773.00 4194.00 14000 20240314 -85.71 1755 20250221 13.96 3990 -49.87 20250102 1755 13.96 20250221 14000 -85.71 20240314 1755 13.96 20250221 0.00 N 311960 500 15 억 0 N N 0 N 00 N
4 20250221 141147 57 100.00 KONEX 신저가 N N N N N 2000 -50 5 -2.44 1053960 582 173.21 1900 2095 1755 2355 1745 2050 1810.93 0.00 0 0 2283 2166 1983 1866 1683 2075 1775 15 305 500 1230 5 1 3062664 61 -2.59 0.48 12 0.02 -773.00 4194.00 14000 20240314 -85.71 1755 20250221 13.96 3990 -49.87 20250102 1755 13.96 20250221 14000 -85.71 20240314 1755 13.96 20250221 0.00 N 311960 500 15 억 0 N N 0 N 00 N
5 20250221 131146 57 100.00 KONEX N N N N N 1900 -150 5 -7.32 16235 8 2.38 1900 2095 1900 2355 1745 2050 2029.38 0.00 0 0 2283 2166 1983 1866 1683 2075 1775 15 305 500 1230 1 1 3062664 58 -2.46 0.45 12 0.00 -773.00 4194.00 14000 20240314 -86.43 1800 20250220 5.56 3990 -52.38 20250102 1800 5.56 20250220 14000 -86.43 20240314 1800 5.56 20250220 0.00 N 311960 500 15 억 0 N N 0 N 00 N
6 20250221 121147 57 100.00 KONEX N N N N N 2095 45 2 2.20 8185 4 1.19 1900 2095 1900 2355 1745 2050 2046.25 0.00 0 0 2283 2166 1983 1866 1683 2075 1775 15 305 500 1230 5 1 3062664 64 -2.71 0.50 12 0.00 -773.00 4194.00 14000 20240314 -85.04 1800 20250220 16.39 3990 -47.49 20250102 1800 16.39 20250220 14000 -85.04 20240314 1800 16.39 20250220 0.00 N 311960 500 15 억 0 N N 0 N 00 N
7 20250221 111142 57 100.00 KONEX N N N N N 2095 45 2 2.20 8185 4 1.19 1900 2095 1900 2355 1745 2050 2046.25 0.00 0 0 2283 2166 1983 1866 1683 2075 1775 15 305 500 1230 5 1 3062664 64 -2.71 0.50 12 0.00 -773.00 4194.00 14000 20240314 -85.04 1800 20250220 16.39 3990 -47.49 20250102 1800 16.39 20250220 14000 -85.04 20240314 1800 16.39 20250220 0.00 N 311960 500 15 억 0 N N 0 N 00 N
8 20250221 101145 57 100.00 KONEX N N N N N 2095 45 2 2.20 8185 4 1.19 1900 2095 1900 2355 1745 2050 2046.25 0.00 0 0 2283 2166 1983 1866 1683 2075 1775 15 305 500 1230 5 1 3062664 64 -2.71 0.50 12 0.00 -773.00 4194.00 14000 20240314 -85.04 1800 20250220 16.39 3990 -47.49 20250102 1800 16.39 20250220 14000 -85.04 20240314 1800 16.39 20250220 0.00 N 311960 500 15 억 0 N N 0 N 00 N
9 20250221 091147 57 100.00 KONEX N N N N N 2095 45 2 2.20 3995 2 0.60 1900 2095 1900 2355 1745 2050 1997.50 0.00 0 0 2283 2166 1983 1866 1683 2075 1775 15 305 500 1230 5 1 3062664 64 -2.71 0.50 12 0.00 -773.00 4194.00 14000 20240314 -85.04 1800 20250220 16.39 3990 -47.49 20250102 1800 16.39 20250220 14000 -85.04 20240314 1800 16.39 20250220 0.00 N 311960 500 15 억 0 N N 0 N 00 N
10 20250220 161136 57 100.00 KONEX 신저가 N N N N N 2050 -40 5 -1.91 663205 336 509.09 2100 2100 1800 2400 1780 2090 1973.82 0.00 0 0 2363 2226 2063 1926 1763 2145 1845 15 310 500 1250 5 1 3062664 63 -2.65 0.49 12 0.01 -773.00 4194.00 14000 20240314 -85.36 1800 20250220 13.89 3990 -48.62 20250102 1800 13.89 20250220 14000 -85.36 20240314 1800 13.89 20250220 0.00 N 311960 500 15 억 0 N N 0 N 00 N
11 20250220 151142 57 100.00 KONEX 신저가 N N N N N 2070 -20 5 -0.96 634505 322 487.88 2100 2100 1800 2400 1780 2090 1970.51 0.00 0 0 2363 2226 2063 1926 1763 2145 1845 15 310 500 1250 5 1 3062664 63 -2.68 0.49 12 0.01 -773.00 4194.00 14000 20240314 -85.21 1800 20250220 15.00 3990 -48.12 20250102 1800 15.00 20250220 14000 -85.21 20240314 1800 15.00 20250220 0.00 N 311960 500 15 억 0 N N 0 N 00 N
12 20250220 141142 57 100.00 KONEX N N N N N 2100 10 2 0.48 339725 162 245.45 2100 2100 2095 2400 1780 2090 2097.07 0.00 0 0 2363 2226 2063 1926 1763 2145 1845 15 310 500 1250 5 1 3062664 64 -2.72 0.50 12 0.01 -773.00 4194.00 14000 20240314 -85.00 1900 20250219 10.53 3990 -47.37 20250102 1900 10.53 20250219 14000 -85.00 20240314 1900 10.53 20250219 0.00 N 311960 500 15 억 0 N N 0 N 00 N