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
318660/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
20250221,161149,57,100.00,KONEX,,,N,N,N,N, ,N,4880,-5,5,-0.10,0,0,0.00,0,0,0,5610,4155,4885,0.00,0.00,0,0,4961,4922,4861,4822,4761,4942,4842,11,725,500,2930,5,1,2152101,105,23.92,6.98,12,0.00,204.00,699.00,6800,20241031,-28.24,1410,20240228,246.10,5000,-2.40,20250103,3900,25.13,20250123,6800,-28.24,20241031,1410,246.10,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250221,151153,57,100.00,KONEX,,,N,N,N,N, ,N,4885,0,3,0.00,0,0,0.00,0,0,0,5610,4155,4885,0.00,0.00,0,0,4961,4922,4861,4822,4761,4942,4842,11,725,500,2930,5,1,2152101,105,23.95,6.99,12,0.00,204.00,699.00,6800,20241031,-28.16,1410,20240228,246.45,5000,-2.30,20250103,3900,25.26,20250123,6800,-28.16,20241031,1410,246.45,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250221,141154,57,100.00,KONEX,,,N,N,N,N, ,N,4885,0,3,0.00,0,0,0.00,0,0,0,5610,4155,4885,0.00,0.00,0,0,4961,4922,4861,4822,4761,4942,4842,11,725,500,2930,5,1,2152101,105,23.95,6.99,12,0.00,204.00,699.00,6800,20241031,-28.16,1410,20240228,246.45,5000,-2.30,20250103,3900,25.26,20250123,6800,-28.16,20241031,1410,246.45,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250221,131154,57,100.00,KONEX,,,N,N,N,N, ,N,4885,0,3,0.00,0,0,0.00,0,0,0,5610,4155,4885,0.00,0.00,0,0,4961,4922,4861,4822,4761,4942,4842,11,725,500,2930,5,1,2152101,105,23.95,6.99,12,0.00,204.00,699.00,6800,20241031,-28.16,1410,20240228,246.45,5000,-2.30,20250103,3900,25.26,20250123,6800,-28.16,20241031,1410,246.45,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250221,121154,57,100.00,KONEX,,,N,N,N,N, ,N,4885,0,3,0.00,0,0,0.00,0,0,0,5610,4155,4885,0.00,0.00,0,0,4961,4922,4861,4822,4761,4942,4842,11,725,500,2930,5,1,2152101,105,23.95,6.99,12,0.00,204.00,699.00,6800,20241031,-28.16,1410,20240228,246.45,5000,-2.30,20250103,3900,25.26,20250123,6800,-28.16,20241031,1410,246.45,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250221,111149,57,100.00,KONEX,,,N,N,N,N, ,N,4885,0,3,0.00,0,0,0.00,0,0,0,5610,4155,4885,0.00,0.00,0,0,4961,4922,4861,4822,4761,4942,4842,11,725,500,2930,5,1,2152101,105,23.95,6.99,12,0.00,204.00,699.00,6800,20241031,-28.16,1410,20240228,246.45,5000,-2.30,20250103,3900,25.26,20250123,6800,-28.16,20241031,1410,246.45,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250221,101152,57,100.00,KONEX,,,N,N,N,N, ,N,4885,0,3,0.00,0,0,0.00,0,0,0,5610,4155,4885,0.00,0.00,0,0,4961,4922,4861,4822,4761,4942,4842,11,725,500,2930,5,1,2152101,105,23.95,6.99,12,0.00,204.00,699.00,6800,20241031,-28.16,1410,20240228,246.45,5000,-2.30,20250103,3900,25.26,20250123,6800,-28.16,20241031,1410,246.45,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250221,091154,57,100.00,KONEX,,,N,N,N,N, ,N,4885,0,3,0.00,0,0,0.00,0,0,0,5610,4155,4885,0.00,0.00,0,0,4961,4922,4861,4822,4761,4942,4842,11,725,500,2930,5,1,2152101,105,23.95,6.99,12,0.00,204.00,699.00,6800,20241031,-28.16,1410,20240228,246.45,5000,-2.30,20250103,3900,25.26,20250123,6800,-28.16,20241031,1410,246.45,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250220,161143,57,100.00,KONEX,,,N,N,N,N, ,N,4885,90,2,1.88,1605300,331,6620.00,4800,4900,4800,5510,4080,4795,4849.85,0.00,0,0,4991,4892,4696,4597,4401,4942,4647,11,715,500,2870,5,1,2152101,105,23.95,6.99,12,0.02,204.00,699.00,6800,20241031,-28.16,1410,20240228,246.45,5000,-2.30,20250103,3900,25.26,20250123,6800,-28.16,20241031,1410,246.45,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250220,151149,57,100.00,KONEX,,,N,N,N,N, ,N,4885,90,2,1.88,1605300,331,6620.00,4800,4900,4800,5510,4080,4795,4849.85,0.00,0,0,4991,4892,4696,4597,4401,4942,4647,11,715,500,2870,5,1,2152101,105,23.95,6.99,12,0.02,204.00,699.00,6800,20241031,-28.16,1410,20240228,246.45,5000,-2.30,20250103,3900,25.26,20250123,6800,-28.16,20241031,1410,246.45,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250220,141148,57,100.00,KONEX,,,N,N,N,N, ,N,4885,90,2,1.88,1605300,331,6620.00,4800,4900,4800,5510,4080,4795,4849.85,0.00,0,0,4991,4892,4696,4597,4401,4942,4647,11,715,500,2870,5,1,2152101,105,23.95,6.99,12,0.02,204.00,699.00,6800,20241031,-28.16,1410,20240228,246.45,5000,-2.30,20250103,3900,25.26,20250123,6800,-28.16,20241031,1410,246.45,20240228,0.00,N,318660,500,10 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 161149 57 100.00 KONEX N N N N N 4880 -5 5 -0.10 0 0 0.00 0 0 0 5610 4155 4885 0.00 0.00 0 0 4961 4922 4861 4822 4761 4942 4842 11 725 500 2930 5 1 2152101 105 23.92 6.98 12 0.00 204.00 699.00 6800 20241031 -28.24 1410 20240228 246.10 5000 -2.40 20250103 3900 25.13 20250123 6800 -28.24 20241031 1410 246.10 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
3 20250221 151153 57 100.00 KONEX N N N N N 4885 0 3 0.00 0 0 0.00 0 0 0 5610 4155 4885 0.00 0.00 0 0 4961 4922 4861 4822 4761 4942 4842 11 725 500 2930 5 1 2152101 105 23.95 6.99 12 0.00 204.00 699.00 6800 20241031 -28.16 1410 20240228 246.45 5000 -2.30 20250103 3900 25.26 20250123 6800 -28.16 20241031 1410 246.45 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
4 20250221 141154 57 100.00 KONEX N N N N N 4885 0 3 0.00 0 0 0.00 0 0 0 5610 4155 4885 0.00 0.00 0 0 4961 4922 4861 4822 4761 4942 4842 11 725 500 2930 5 1 2152101 105 23.95 6.99 12 0.00 204.00 699.00 6800 20241031 -28.16 1410 20240228 246.45 5000 -2.30 20250103 3900 25.26 20250123 6800 -28.16 20241031 1410 246.45 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
5 20250221 131154 57 100.00 KONEX N N N N N 4885 0 3 0.00 0 0 0.00 0 0 0 5610 4155 4885 0.00 0.00 0 0 4961 4922 4861 4822 4761 4942 4842 11 725 500 2930 5 1 2152101 105 23.95 6.99 12 0.00 204.00 699.00 6800 20241031 -28.16 1410 20240228 246.45 5000 -2.30 20250103 3900 25.26 20250123 6800 -28.16 20241031 1410 246.45 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
6 20250221 121154 57 100.00 KONEX N N N N N 4885 0 3 0.00 0 0 0.00 0 0 0 5610 4155 4885 0.00 0.00 0 0 4961 4922 4861 4822 4761 4942 4842 11 725 500 2930 5 1 2152101 105 23.95 6.99 12 0.00 204.00 699.00 6800 20241031 -28.16 1410 20240228 246.45 5000 -2.30 20250103 3900 25.26 20250123 6800 -28.16 20241031 1410 246.45 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
7 20250221 111149 57 100.00 KONEX N N N N N 4885 0 3 0.00 0 0 0.00 0 0 0 5610 4155 4885 0.00 0.00 0 0 4961 4922 4861 4822 4761 4942 4842 11 725 500 2930 5 1 2152101 105 23.95 6.99 12 0.00 204.00 699.00 6800 20241031 -28.16 1410 20240228 246.45 5000 -2.30 20250103 3900 25.26 20250123 6800 -28.16 20241031 1410 246.45 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
8 20250221 101152 57 100.00 KONEX N N N N N 4885 0 3 0.00 0 0 0.00 0 0 0 5610 4155 4885 0.00 0.00 0 0 4961 4922 4861 4822 4761 4942 4842 11 725 500 2930 5 1 2152101 105 23.95 6.99 12 0.00 204.00 699.00 6800 20241031 -28.16 1410 20240228 246.45 5000 -2.30 20250103 3900 25.26 20250123 6800 -28.16 20241031 1410 246.45 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
9 20250221 091154 57 100.00 KONEX N N N N N 4885 0 3 0.00 0 0 0.00 0 0 0 5610 4155 4885 0.00 0.00 0 0 4961 4922 4861 4822 4761 4942 4842 11 725 500 2930 5 1 2152101 105 23.95 6.99 12 0.00 204.00 699.00 6800 20241031 -28.16 1410 20240228 246.45 5000 -2.30 20250103 3900 25.26 20250123 6800 -28.16 20241031 1410 246.45 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
10 20250220 161143 57 100.00 KONEX N N N N N 4885 90 2 1.88 1605300 331 6620.00 4800 4900 4800 5510 4080 4795 4849.85 0.00 0 0 4991 4892 4696 4597 4401 4942 4647 11 715 500 2870 5 1 2152101 105 23.95 6.99 12 0.02 204.00 699.00 6800 20241031 -28.16 1410 20240228 246.45 5000 -2.30 20250103 3900 25.26 20250123 6800 -28.16 20241031 1410 246.45 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
11 20250220 151149 57 100.00 KONEX N N N N N 4885 90 2 1.88 1605300 331 6620.00 4800 4900 4800 5510 4080 4795 4849.85 0.00 0 0 4991 4892 4696 4597 4401 4942 4647 11 715 500 2870 5 1 2152101 105 23.95 6.99 12 0.02 204.00 699.00 6800 20241031 -28.16 1410 20240228 246.45 5000 -2.30 20250103 3900 25.26 20250123 6800 -28.16 20241031 1410 246.45 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N
12 20250220 141148 57 100.00 KONEX N N N N N 4885 90 2 1.88 1605300 331 6620.00 4800 4900 4800 5510 4080 4795 4849.85 0.00 0 0 4991 4892 4696 4597 4401 4942 4647 11 715 500 2870 5 1 2152101 105 23.95 6.99 12 0.02 204.00 699.00 6800 20241031 -28.16 1410 20240228 246.45 5000 -2.30 20250103 3900 25.26 20250123 6800 -28.16 20241031 1410 246.45 20240228 0.00 N 318660 500 10 억 0 N N 0 N 00 N