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
402420/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
20250221,161251,57,100.00,KONEX,,,N,N,N,N, ,N,6380,-10,5,-0.16,0,0,0.00,0,0,0,7340,5440,6390,0.00,0.00,0,0,6650,6520,6260,6130,5870,6585,6195,11,950,500,3830,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.44,5760,20250214,10.76,11000,-42.00,20250114,5760,10.76,20250214,14990,-57.44,20240315,5760,10.76,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250221,151256,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,0,0,0.00,0,0,0,7340,5440,6390,0.00,0.00,0,0,6650,6520,6260,6130,5870,6585,6195,11,950,500,3830,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.37,5760,20250214,10.94,11000,-41.91,20250114,5760,10.94,20250214,14990,-57.37,20240315,5760,10.94,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250221,141257,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,0,0,0.00,0,0,0,7340,5440,6390,0.00,0.00,0,0,6650,6520,6260,6130,5870,6585,6195,11,950,500,3830,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.37,5760,20250214,10.94,11000,-41.91,20250114,5760,10.94,20250214,14990,-57.37,20240315,5760,10.94,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250221,131257,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,0,0,0.00,0,0,0,7340,5440,6390,0.00,0.00,0,0,6650,6520,6260,6130,5870,6585,6195,11,950,500,3830,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.37,5760,20250214,10.94,11000,-41.91,20250114,5760,10.94,20250214,14990,-57.37,20240315,5760,10.94,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250221,121257,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,0,0,0.00,0,0,0,7340,5440,6390,0.00,0.00,0,0,6650,6520,6260,6130,5870,6585,6195,11,950,500,3830,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.37,5760,20250214,10.94,11000,-41.91,20250114,5760,10.94,20250214,14990,-57.37,20240315,5760,10.94,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250221,111252,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,0,0,0.00,0,0,0,7340,5440,6390,0.00,0.00,0,0,6650,6520,6260,6130,5870,6585,6195,11,950,500,3830,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.37,5760,20250214,10.94,11000,-41.91,20250114,5760,10.94,20250214,14990,-57.37,20240315,5760,10.94,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250221,101255,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,0,0,0.00,0,0,0,7340,5440,6390,0.00,0.00,0,0,6650,6520,6260,6130,5870,6585,6195,11,950,500,3830,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.37,5760,20250214,10.94,11000,-41.91,20250114,5760,10.94,20250214,14990,-57.37,20240315,5760,10.94,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250221,091258,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,0,0,0.00,0,0,0,7340,5440,6390,0.00,0.00,0,0,6650,6520,6260,6130,5870,6585,6195,11,950,500,3830,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.37,5760,20250214,10.94,11000,-41.91,20250114,5760,10.94,20250214,14990,-57.37,20240315,5760,10.94,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250220,161245,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,268780,43,100.00,6000,6390,6000,7340,5440,6390,6250.70,0.00,0,0,6796,6592,6396,6192,5996,6695,6295,11,950,500,3830,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.37,5760,20250214,10.94,11000,-41.91,20250114,5760,10.94,20250214,14990,-57.37,20240315,5760,10.94,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250220,151252,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-390,5,-6.10,60000,10,23.26,6000,6000,6000,7340,5440,6390,6000.00,0.00,0,0,6796,6592,6396,6192,5996,6695,6295,11,950,500,3830,10,1,2226540,134,-5.31,-1.64,12,0.00,-1130.00,-3666.00,14990,20240315,-59.97,5760,20250214,4.17,11000,-45.45,20250114,5760,4.17,20250214,14990,-59.97,20240315,5760,4.17,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250220,141251,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-390,5,-6.10,60000,10,23.26,6000,6000,6000,7340,5440,6390,6000.00,0.00,0,0,6796,6592,6396,6192,5996,6695,6295,11,950,500,3830,10,1,2226540,134,-5.31,-1.64,12,0.00,-1130.00,-3666.00,14990,20240315,-59.97,5760,20250214,4.17,11000,-45.45,20250114,5760,4.17,20250214,14990,-59.97,20240315,5760,4.17,20250214,0.00,N,402420,500,11 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 161251 57 100.00 KONEX N N N N N 6380 -10 5 -0.16 0 0 0.00 0 0 0 7340 5440 6390 0.00 0.00 0 0 6650 6520 6260 6130 5870 6585 6195 11 950 500 3830 10 1 2226540 142 -5.65 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.44 5760 20250214 10.76 11000 -42.00 20250114 5760 10.76 20250214 14990 -57.44 20240315 5760 10.76 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
3 20250221 151256 57 100.00 KONEX N N N N N 6390 0 3 0.00 0 0 0.00 0 0 0 7340 5440 6390 0.00 0.00 0 0 6650 6520 6260 6130 5870 6585 6195 11 950 500 3830 10 1 2226540 142 -5.65 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.37 5760 20250214 10.94 11000 -41.91 20250114 5760 10.94 20250214 14990 -57.37 20240315 5760 10.94 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
4 20250221 141257 57 100.00 KONEX N N N N N 6390 0 3 0.00 0 0 0.00 0 0 0 7340 5440 6390 0.00 0.00 0 0 6650 6520 6260 6130 5870 6585 6195 11 950 500 3830 10 1 2226540 142 -5.65 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.37 5760 20250214 10.94 11000 -41.91 20250114 5760 10.94 20250214 14990 -57.37 20240315 5760 10.94 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
5 20250221 131257 57 100.00 KONEX N N N N N 6390 0 3 0.00 0 0 0.00 0 0 0 7340 5440 6390 0.00 0.00 0 0 6650 6520 6260 6130 5870 6585 6195 11 950 500 3830 10 1 2226540 142 -5.65 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.37 5760 20250214 10.94 11000 -41.91 20250114 5760 10.94 20250214 14990 -57.37 20240315 5760 10.94 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
6 20250221 121257 57 100.00 KONEX N N N N N 6390 0 3 0.00 0 0 0.00 0 0 0 7340 5440 6390 0.00 0.00 0 0 6650 6520 6260 6130 5870 6585 6195 11 950 500 3830 10 1 2226540 142 -5.65 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.37 5760 20250214 10.94 11000 -41.91 20250114 5760 10.94 20250214 14990 -57.37 20240315 5760 10.94 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
7 20250221 111252 57 100.00 KONEX N N N N N 6390 0 3 0.00 0 0 0.00 0 0 0 7340 5440 6390 0.00 0.00 0 0 6650 6520 6260 6130 5870 6585 6195 11 950 500 3830 10 1 2226540 142 -5.65 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.37 5760 20250214 10.94 11000 -41.91 20250114 5760 10.94 20250214 14990 -57.37 20240315 5760 10.94 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
8 20250221 101255 57 100.00 KONEX N N N N N 6390 0 3 0.00 0 0 0.00 0 0 0 7340 5440 6390 0.00 0.00 0 0 6650 6520 6260 6130 5870 6585 6195 11 950 500 3830 10 1 2226540 142 -5.65 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.37 5760 20250214 10.94 11000 -41.91 20250114 5760 10.94 20250214 14990 -57.37 20240315 5760 10.94 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
9 20250221 091258 57 100.00 KONEX N N N N N 6390 0 3 0.00 0 0 0.00 0 0 0 7340 5440 6390 0.00 0.00 0 0 6650 6520 6260 6130 5870 6585 6195 11 950 500 3830 10 1 2226540 142 -5.65 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.37 5760 20250214 10.94 11000 -41.91 20250114 5760 10.94 20250214 14990 -57.37 20240315 5760 10.94 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
10 20250220 161245 57 100.00 KONEX N N N N N 6390 0 3 0.00 268780 43 100.00 6000 6390 6000 7340 5440 6390 6250.70 0.00 0 0 6796 6592 6396 6192 5996 6695 6295 11 950 500 3830 10 1 2226540 142 -5.65 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.37 5760 20250214 10.94 11000 -41.91 20250114 5760 10.94 20250214 14990 -57.37 20240315 5760 10.94 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
11 20250220 151252 57 100.00 KONEX N N N N N 6000 -390 5 -6.10 60000 10 23.26 6000 6000 6000 7340 5440 6390 6000.00 0.00 0 0 6796 6592 6396 6192 5996 6695 6295 11 950 500 3830 10 1 2226540 134 -5.31 -1.64 12 0.00 -1130.00 -3666.00 14990 20240315 -59.97 5760 20250214 4.17 11000 -45.45 20250114 5760 4.17 20250214 14990 -59.97 20240315 5760 4.17 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
12 20250220 141251 57 100.00 KONEX N N N N N 6000 -390 5 -6.10 60000 10 23.26 6000 6000 6000 7340 5440 6390 6000.00 0.00 0 0 6796 6592 6396 6192 5996 6695 6295 11 950 500 3830 10 1 2226540 134 -5.31 -1.64 12 0.00 -1130.00 -3666.00 14990 20240315 -59.97 5760 20250214 4.17 11000 -45.45 20250114 5760 4.17 20250214 14990 -59.97 20240315 5760 4.17 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N