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
327610/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
20250221,161155,57,100.00,KONEX,,,N,N,N,N, ,N,5450,0,3,0.00,1148840,213,575.68,5450,5450,5380,6260,4640,5450,5393.62,0.44,0,0,5456,5452,5446,5442,5436,5455,5445,42,810,500,3370,10,1,8441715,460,-22.80,-5.91,12,0.00,-239.00,-922.00,10000,20240229,-45.50,4510,20241217,20.84,6390,-14.71,20250203,4630,17.71,20250115,10000,-45.50,20240229,4510,20.84,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250221,151159,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-70,5,-1.28,447870,83,224.32,5450,5450,5380,6260,4640,5450,5396.02,0.44,0,0,5456,5452,5446,5442,5436,5455,5445,42,810,500,3370,10,1,8441715,454,-22.51,-5.84,12,0.00,-239.00,-922.00,10000,20240229,-46.20,4510,20241217,19.29,6390,-15.81,20250203,4630,16.20,20250115,10000,-46.20,20240229,4510,19.29,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250221,141200,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-70,5,-1.28,447870,83,224.32,5450,5450,5380,6260,4640,5450,5396.02,0.44,0,0,5456,5452,5446,5442,5436,5455,5445,42,810,500,3370,10,1,8441715,454,-22.51,-5.84,12,0.00,-239.00,-922.00,10000,20240229,-46.20,4510,20241217,19.29,6390,-15.81,20250203,4630,16.20,20250115,10000,-46.20,20240229,4510,19.29,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250221,131200,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-70,5,-1.28,313370,58,156.76,5450,5450,5380,6260,4640,5450,5402.93,0.44,0,0,5456,5452,5446,5442,5436,5455,5445,42,810,500,3370,10,1,8441715,454,-22.51,-5.84,12,0.00,-239.00,-922.00,10000,20240229,-46.20,4510,20241217,19.29,6390,-15.81,20250203,4630,16.20,20250115,10000,-46.20,20240229,4510,19.29,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250221,121200,57,100.00,KONEX,,,N,N,N,N, ,N,5440,-10,5,-0.18,98060,18,48.65,5450,5450,5440,6260,4640,5450,5447.78,0.44,0,0,5456,5452,5446,5442,5436,5455,5445,42,810,500,3370,10,1,8441715,459,-22.76,-5.90,12,0.00,-239.00,-922.00,10000,20240229,-45.60,4510,20241217,20.62,6390,-14.87,20250203,4630,17.49,20250115,10000,-45.60,20240229,4510,20.62,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250221,111155,57,100.00,KONEX,,,N,N,N,N, ,N,5440,-10,5,-0.18,87180,16,43.24,5450,5450,5440,6260,4640,5450,5448.75,0.44,0,0,5456,5452,5446,5442,5436,5455,5445,42,810,500,3370,10,1,8441715,459,-22.76,-5.90,12,0.00,-239.00,-922.00,10000,20240229,-45.60,4510,20241217,20.62,6390,-14.87,20250203,4630,17.49,20250115,10000,-45.60,20240229,4510,20.62,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250221,101158,57,100.00,KONEX,,,N,N,N,N, ,N,5450,0,3,0.00,76300,14,37.84,5450,5450,5450,6260,4640,5450,5450.00,0.44,0,0,5456,5452,5446,5442,5436,5455,5445,42,810,500,3370,10,1,8441715,460,-22.80,-5.91,12,0.00,-239.00,-922.00,10000,20240229,-45.50,4510,20241217,20.84,6390,-14.71,20250203,4630,17.71,20250115,10000,-45.50,20240229,4510,20.84,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250221,091201,57,100.00,KONEX,,,N,N,N,N, ,N,5450,0,3,0.00,10900,2,5.41,5450,5450,5450,6260,4640,5450,5450.00,0.44,0,0,5456,5452,5446,5442,5436,5455,5445,42,810,500,3370,10,1,8441715,460,-22.80,-5.91,12,0.00,-239.00,-922.00,10000,20240229,-45.50,4510,20241217,20.84,6390,-14.71,20250203,4630,17.71,20250115,10000,-45.50,20240229,4510,20.84,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250220,161149,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-40,5,-0.73,201530,37,370.00,5450,5450,5440,6310,4670,5490,5446.76,0.44,0,0,5496,5492,5486,5482,5476,5495,5485,42,820,500,3400,10,1,8441715,460,-22.80,-5.91,12,0.00,-239.00,-922.00,10000,20240229,-45.50,4510,20241217,20.84,6390,-14.71,20250203,4630,17.71,20250115,10000,-45.50,20240229,4510,20.84,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250220,151155,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-40,5,-0.73,119780,22,220.00,5450,5450,5440,6310,4670,5490,5444.55,0.44,0,0,5496,5492,5486,5482,5476,5495,5485,42,820,500,3400,10,1,8441715,460,-22.80,-5.91,12,0.00,-239.00,-922.00,10000,20240229,-45.50,4510,20241217,20.84,6390,-14.71,20250203,4630,17.71,20250115,10000,-45.50,20240229,4510,20.84,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250220,141154,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-40,5,-0.73,119780,22,220.00,5450,5450,5440,6310,4670,5490,5444.55,0.44,0,0,5496,5492,5486,5482,5476,5495,5485,42,820,500,3400,10,1,8441715,460,-22.80,-5.91,12,0.00,-239.00,-922.00,10000,20240229,-45.50,4510,20241217,20.84,6390,-14.71,20250203,4630,17.71,20250115,10000,-45.50,20240229,4510,20.84,20241217,0.00,N,327610,500,42 억,,37000,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 161155 57 100.00 KONEX N N N N N 5450 0 3 0.00 1148840 213 575.68 5450 5450 5380 6260 4640 5450 5393.62 0.44 0 0 5456 5452 5446 5442 5436 5455 5445 42 810 500 3370 10 1 8441715 460 -22.80 -5.91 12 0.00 -239.00 -922.00 10000 20240229 -45.50 4510 20241217 20.84 6390 -14.71 20250203 4630 17.71 20250115 10000 -45.50 20240229 4510 20.84 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
3 20250221 151159 57 100.00 KONEX N N N N N 5380 -70 5 -1.28 447870 83 224.32 5450 5450 5380 6260 4640 5450 5396.02 0.44 0 0 5456 5452 5446 5442 5436 5455 5445 42 810 500 3370 10 1 8441715 454 -22.51 -5.84 12 0.00 -239.00 -922.00 10000 20240229 -46.20 4510 20241217 19.29 6390 -15.81 20250203 4630 16.20 20250115 10000 -46.20 20240229 4510 19.29 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
4 20250221 141200 57 100.00 KONEX N N N N N 5380 -70 5 -1.28 447870 83 224.32 5450 5450 5380 6260 4640 5450 5396.02 0.44 0 0 5456 5452 5446 5442 5436 5455 5445 42 810 500 3370 10 1 8441715 454 -22.51 -5.84 12 0.00 -239.00 -922.00 10000 20240229 -46.20 4510 20241217 19.29 6390 -15.81 20250203 4630 16.20 20250115 10000 -46.20 20240229 4510 19.29 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
5 20250221 131200 57 100.00 KONEX N N N N N 5380 -70 5 -1.28 313370 58 156.76 5450 5450 5380 6260 4640 5450 5402.93 0.44 0 0 5456 5452 5446 5442 5436 5455 5445 42 810 500 3370 10 1 8441715 454 -22.51 -5.84 12 0.00 -239.00 -922.00 10000 20240229 -46.20 4510 20241217 19.29 6390 -15.81 20250203 4630 16.20 20250115 10000 -46.20 20240229 4510 19.29 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
6 20250221 121200 57 100.00 KONEX N N N N N 5440 -10 5 -0.18 98060 18 48.65 5450 5450 5440 6260 4640 5450 5447.78 0.44 0 0 5456 5452 5446 5442 5436 5455 5445 42 810 500 3370 10 1 8441715 459 -22.76 -5.90 12 0.00 -239.00 -922.00 10000 20240229 -45.60 4510 20241217 20.62 6390 -14.87 20250203 4630 17.49 20250115 10000 -45.60 20240229 4510 20.62 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
7 20250221 111155 57 100.00 KONEX N N N N N 5440 -10 5 -0.18 87180 16 43.24 5450 5450 5440 6260 4640 5450 5448.75 0.44 0 0 5456 5452 5446 5442 5436 5455 5445 42 810 500 3370 10 1 8441715 459 -22.76 -5.90 12 0.00 -239.00 -922.00 10000 20240229 -45.60 4510 20241217 20.62 6390 -14.87 20250203 4630 17.49 20250115 10000 -45.60 20240229 4510 20.62 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
8 20250221 101158 57 100.00 KONEX N N N N N 5450 0 3 0.00 76300 14 37.84 5450 5450 5450 6260 4640 5450 5450.00 0.44 0 0 5456 5452 5446 5442 5436 5455 5445 42 810 500 3370 10 1 8441715 460 -22.80 -5.91 12 0.00 -239.00 -922.00 10000 20240229 -45.50 4510 20241217 20.84 6390 -14.71 20250203 4630 17.71 20250115 10000 -45.50 20240229 4510 20.84 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
9 20250221 091201 57 100.00 KONEX N N N N N 5450 0 3 0.00 10900 2 5.41 5450 5450 5450 6260 4640 5450 5450.00 0.44 0 0 5456 5452 5446 5442 5436 5455 5445 42 810 500 3370 10 1 8441715 460 -22.80 -5.91 12 0.00 -239.00 -922.00 10000 20240229 -45.50 4510 20241217 20.84 6390 -14.71 20250203 4630 17.71 20250115 10000 -45.50 20240229 4510 20.84 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
10 20250220 161149 57 100.00 KONEX N N N N N 5450 -40 5 -0.73 201530 37 370.00 5450 5450 5440 6310 4670 5490 5446.76 0.44 0 0 5496 5492 5486 5482 5476 5495 5485 42 820 500 3400 10 1 8441715 460 -22.80 -5.91 12 0.00 -239.00 -922.00 10000 20240229 -45.50 4510 20241217 20.84 6390 -14.71 20250203 4630 17.71 20250115 10000 -45.50 20240229 4510 20.84 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
11 20250220 151155 57 100.00 KONEX N N N N N 5450 -40 5 -0.73 119780 22 220.00 5450 5450 5440 6310 4670 5490 5444.55 0.44 0 0 5496 5492 5486 5482 5476 5495 5485 42 820 500 3400 10 1 8441715 460 -22.80 -5.91 12 0.00 -239.00 -922.00 10000 20240229 -45.50 4510 20241217 20.84 6390 -14.71 20250203 4630 17.71 20250115 10000 -45.50 20240229 4510 20.84 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
12 20250220 141154 57 100.00 KONEX N N N N N 5450 -40 5 -0.73 119780 22 220.00 5450 5450 5440 6310 4670 5490 5444.55 0.44 0 0 5496 5492 5486 5482 5476 5495 5485 42 820 500 3400 10 1 8441715 460 -22.80 -5.91 12 0.00 -239.00 -922.00 10000 20240229 -45.50 4510 20241217 20.84 6390 -14.71 20250203 4630 17.71 20250115 10000 -45.50 20240229 4510 20.84 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N