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
390110/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
20250221,161246,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250221,151251,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250221,141252,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250221,131252,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250221,121252,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250221,111247,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250221,101250,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250221,091253,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250220,161241,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250220,151247,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250220,141246,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 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 161246 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
3 20250221 151251 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
4 20250221 141252 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
5 20250221 131252 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
6 20250221 121252 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
7 20250221 111247 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
8 20250221 101250 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
9 20250221 091253 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
10 20250220 161241 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
11 20250220 151247 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
12 20250220 141246 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N