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
317860/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
20250221,161146,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,179200,31,60.78,5780,5800,5780,6670,4930,5800,5780.65,0.00,0,0,5833,5816,5783,5766,5733,5825,5775,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250221,151151,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,179200,31,60.78,5780,5800,5780,6670,4930,5800,5780.65,0.00,0,0,5833,5816,5783,5766,5733,5825,5775,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250221,141152,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,179200,31,60.78,5780,5800,5780,6670,4930,5800,5780.65,0.00,0,0,5833,5816,5783,5766,5733,5825,5775,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250221,131152,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,179200,31,60.78,5780,5800,5780,6670,4930,5800,5780.65,0.00,0,0,5833,5816,5783,5766,5733,5825,5775,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250221,121152,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,179200,31,60.78,5780,5800,5780,6670,4930,5800,5780.65,0.00,0,0,5833,5816,5783,5766,5733,5825,5775,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250221,111147,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5833,5816,5783,5766,5733,5825,5775,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250221,101150,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5833,5816,5783,5766,5733,5825,5775,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250221,091152,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5833,5816,5783,5766,5733,5825,5775,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250220,161141,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,293300,51,27.87,5750,5800,5750,6670,4930,5800,5750.98,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250220,151147,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,293300,51,27.87,5750,5800,5750,6670,4930,5800,5750.98,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250220,141146,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,293300,51,27.87,5750,5800,5750,6670,4930,5800,5750.98,0.00,0,0,6066,5932,5666,5532,5266,6000,5600,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 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 161146 57 100.00 KONEX N N N N N 5800 0 3 0.00 179200 31 60.78 5780 5800 5780 6670 4930 5800 5780.65 0.00 0 0 5833 5816 5783 5766 5733 5825 5775 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250103 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
3 20250221 151151 57 100.00 KONEX N N N N N 5800 0 3 0.00 179200 31 60.78 5780 5800 5780 6670 4930 5800 5780.65 0.00 0 0 5833 5816 5783 5766 5733 5825 5775 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250103 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
4 20250221 141152 57 100.00 KONEX N N N N N 5800 0 3 0.00 179200 31 60.78 5780 5800 5780 6670 4930 5800 5780.65 0.00 0 0 5833 5816 5783 5766 5733 5825 5775 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250103 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
5 20250221 131152 57 100.00 KONEX N N N N N 5800 0 3 0.00 179200 31 60.78 5780 5800 5780 6670 4930 5800 5780.65 0.00 0 0 5833 5816 5783 5766 5733 5825 5775 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250103 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
6 20250221 121152 57 100.00 KONEX N N N N N 5800 0 3 0.00 179200 31 60.78 5780 5800 5780 6670 4930 5800 5780.65 0.00 0 0 5833 5816 5783 5766 5733 5825 5775 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250103 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
7 20250221 111147 57 100.00 KONEX N N N N N 5800 0 3 0.00 0 0 0.00 0 0 0 6670 4930 5800 0.00 0.00 0 0 5833 5816 5783 5766 5733 5825 5775 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250103 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
8 20250221 101150 57 100.00 KONEX N N N N N 5800 0 3 0.00 0 0 0.00 0 0 0 6670 4930 5800 0.00 0.00 0 0 5833 5816 5783 5766 5733 5825 5775 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250103 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
9 20250221 091152 57 100.00 KONEX N N N N N 5800 0 3 0.00 0 0 0.00 0 0 0 6670 4930 5800 0.00 0.00 0 0 5833 5816 5783 5766 5733 5825 5775 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250103 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
10 20250220 161141 57 100.00 KONEX N N N N N 5800 0 3 0.00 293300 51 27.87 5750 5800 5750 6670 4930 5800 5750.98 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250103 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
11 20250220 151147 57 100.00 KONEX N N N N N 5800 0 3 0.00 293300 51 27.87 5750 5800 5750 6670 4930 5800 5750.98 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250103 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
12 20250220 141146 57 100.00 KONEX N N N N N 5800 0 3 0.00 293300 51 27.87 5750 5800 5750 6670 4930 5800 5750.98 0.00 0 0 6066 5932 5666 5532 5266 6000 5600 22 870 500 3710 10 1 4478215 260 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250103 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N