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
332190/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
20250221,161158,57,100.00,KONEX,,,N,N,N,N, ,N,2850,-160,5,-5.32,8550,3,100.00,2850,2850,2850,3460,2560,3010,2850.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,151202,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,141204,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,131203,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,121203,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,111158,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,101202,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250221,091204,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250220,161152,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,9030,3,60.00,3010,3010,3010,3460,2560,3010,3010.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250220,151159,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250220,141158,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 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 161158 57 100.00 KONEX N N N N N 2850 -160 5 -5.32 8550 3 100.00 2850 2850 2850 3460 2560 3010 2850.00 0.00 0 0 3010 3010 3010 3010 3010 3010 3010 1 450 100 1800 5 1 1477839 42 -5.04 -14.69 12 0.00 -566.00 -194.00 10500 20250114 -72.86 2135 20250205 33.49 10500 -72.86 20250114 2135 33.49 20250205 10500 -72.86 20250114 2135 33.49 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
3 20250221 151202 57 100.00 KONEX N N N N N 3010 0 3 0.00 0 0 0.00 0 0 0 3460 2560 3010 0.00 0.00 0 0 3010 3010 3010 3010 3010 3010 3010 1 450 100 1800 5 1 1477839 44 -5.32 -15.52 12 0.00 -566.00 -194.00 10500 20250114 -71.33 2135 20250205 40.98 10500 -71.33 20250114 2135 40.98 20250205 10500 -71.33 20250114 2135 40.98 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
4 20250221 141204 57 100.00 KONEX N N N N N 3010 0 3 0.00 0 0 0.00 0 0 0 3460 2560 3010 0.00 0.00 0 0 3010 3010 3010 3010 3010 3010 3010 1 450 100 1800 5 1 1477839 44 -5.32 -15.52 12 0.00 -566.00 -194.00 10500 20250114 -71.33 2135 20250205 40.98 10500 -71.33 20250114 2135 40.98 20250205 10500 -71.33 20250114 2135 40.98 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
5 20250221 131203 57 100.00 KONEX N N N N N 3010 0 3 0.00 0 0 0.00 0 0 0 3460 2560 3010 0.00 0.00 0 0 3010 3010 3010 3010 3010 3010 3010 1 450 100 1800 5 1 1477839 44 -5.32 -15.52 12 0.00 -566.00 -194.00 10500 20250114 -71.33 2135 20250205 40.98 10500 -71.33 20250114 2135 40.98 20250205 10500 -71.33 20250114 2135 40.98 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
6 20250221 121203 57 100.00 KONEX N N N N N 3010 0 3 0.00 0 0 0.00 0 0 0 3460 2560 3010 0.00 0.00 0 0 3010 3010 3010 3010 3010 3010 3010 1 450 100 1800 5 1 1477839 44 -5.32 -15.52 12 0.00 -566.00 -194.00 10500 20250114 -71.33 2135 20250205 40.98 10500 -71.33 20250114 2135 40.98 20250205 10500 -71.33 20250114 2135 40.98 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
7 20250221 111158 57 100.00 KONEX N N N N N 3010 0 3 0.00 0 0 0.00 0 0 0 3460 2560 3010 0.00 0.00 0 0 3010 3010 3010 3010 3010 3010 3010 1 450 100 1800 5 1 1477839 44 -5.32 -15.52 12 0.00 -566.00 -194.00 10500 20250114 -71.33 2135 20250205 40.98 10500 -71.33 20250114 2135 40.98 20250205 10500 -71.33 20250114 2135 40.98 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
8 20250221 101202 57 100.00 KONEX N N N N N 3010 0 3 0.00 0 0 0.00 0 0 0 3460 2560 3010 0.00 0.00 0 0 3010 3010 3010 3010 3010 3010 3010 1 450 100 1800 5 1 1477839 44 -5.32 -15.52 12 0.00 -566.00 -194.00 10500 20250114 -71.33 2135 20250205 40.98 10500 -71.33 20250114 2135 40.98 20250205 10500 -71.33 20250114 2135 40.98 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
9 20250221 091204 57 100.00 KONEX N N N N N 3010 0 3 0.00 0 0 0.00 0 0 0 3460 2560 3010 0.00 0.00 0 0 3010 3010 3010 3010 3010 3010 3010 1 450 100 1800 5 1 1477839 44 -5.32 -15.52 12 0.00 -566.00 -194.00 10500 20250114 -71.33 2135 20250205 40.98 10500 -71.33 20250114 2135 40.98 20250205 10500 -71.33 20250114 2135 40.98 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
10 20250220 161152 57 100.00 KONEX N N N N N 3010 0 3 0.00 9030 3 60.00 3010 3010 3010 3460 2560 3010 3010.00 0.00 0 0 3010 3010 3010 3010 3010 3010 3010 1 450 100 1800 5 1 1477839 44 -5.32 -15.52 12 0.00 -566.00 -194.00 10500 20250114 -71.33 2135 20250205 40.98 10500 -71.33 20250114 2135 40.98 20250205 10500 -71.33 20250114 2135 40.98 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
11 20250220 151159 57 100.00 KONEX N N N N N 3010 0 3 0.00 0 0 0.00 0 0 0 3460 2560 3010 0.00 0.00 0 0 3010 3010 3010 3010 3010 3010 3010 1 450 100 1800 5 1 1477839 44 -5.32 -15.52 12 0.00 -566.00 -194.00 10500 20250114 -71.33 2135 20250205 40.98 10500 -71.33 20250114 2135 40.98 20250205 10500 -71.33 20250114 2135 40.98 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
12 20250220 141158 57 100.00 KONEX N N N N N 3010 0 3 0.00 0 0 0.00 0 0 0 3460 2560 3010 0.00 0.00 0 0 3010 3010 3010 3010 3010 3010 3010 1 450 100 1800 5 1 1477839 44 -5.32 -15.52 12 0.00 -566.00 -194.00 10500 20250114 -71.33 2135 20250205 40.98 10500 -71.33 20250114 2135 40.98 20250205 10500 -71.33 20250114 2135 40.98 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N