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
434190/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
20250221,161310,57,100.00,KONEX,,,N,N,N,N, ,N,5950,20,2,0.34,173250,30,22.90,5960,5960,5600,6810,5050,5930,5775.00,0.00,0,0,6156,6042,5846,5732,5536,5945,5635,37,880,500,3910,10,1,7369434,438,-145.12,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.18,4350,20240423,36.78,6000,-0.83,20250213,5000,19.00,20250205,6270,-5.10,20240223,4350,36.78,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250221,151315,57,100.00,KONEX,,,N,N,N,N, ,N,5950,20,2,0.34,173250,30,22.90,5960,5960,5600,6810,5050,5930,5775.00,0.00,0,0,6156,6042,5846,5732,5536,5945,5635,37,880,500,3910,10,1,7369434,438,-145.12,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.18,4350,20240423,36.78,6000,-0.83,20250213,5000,19.00,20250205,6270,-5.10,20240223,4350,36.78,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250221,141315,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-330,5,-5.56,161370,28,21.37,5960,5960,5600,6810,5050,5930,5763.21,0.00,0,0,6156,6042,5846,5732,5536,5945,5635,37,880,500,3910,10,1,7369434,413,-136.59,2.75,12,0.00,-41.00,2038.00,6410,20240215,-12.64,4350,20240423,28.74,6000,-6.67,20250213,5000,12.00,20250205,6270,-10.69,20240223,4350,28.74,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250221,131315,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-330,5,-5.56,144040,25,19.08,5960,5960,5600,6810,5050,5930,5761.60,0.00,0,0,6156,6042,5846,5732,5536,5945,5635,37,880,500,3910,10,1,7369434,413,-136.59,2.75,12,0.00,-41.00,2038.00,6410,20240215,-12.64,4350,20240423,28.74,6000,-6.67,20250213,5000,12.00,20250205,6270,-10.69,20240223,4350,28.74,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250221,121315,57,100.00,KONEX,,,N,N,N,N, ,N,5950,20,2,0.34,126910,22,16.79,5960,5960,5750,6810,5050,5930,5768.64,0.00,0,0,6156,6042,5846,5732,5536,5945,5635,37,880,500,3910,10,1,7369434,438,-145.12,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.18,4350,20240423,36.78,6000,-0.83,20250213,5000,19.00,20250205,6270,-5.10,20240223,4350,36.78,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250221,111311,57,100.00,KONEX,,,N,N,N,N, ,N,5960,30,2,0.51,5960,1,0.76,5960,5960,5960,6810,5050,5930,5960.00,0.00,0,0,6156,6042,5846,5732,5536,5945,5635,37,880,500,3910,10,1,7369434,439,-145.37,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.02,4350,20240423,37.01,6000,-0.67,20250213,5000,19.20,20250205,6270,-4.94,20240223,4350,37.01,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250221,101313,57,100.00,KONEX,,,N,N,N,N, ,N,5960,30,2,0.51,5960,1,0.76,5960,5960,5960,6810,5050,5930,5960.00,0.00,0,0,6156,6042,5846,5732,5536,5945,5635,37,880,500,3910,10,1,7369434,439,-145.37,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.02,4350,20240423,37.01,6000,-0.67,20250213,5000,19.20,20250205,6270,-4.94,20240223,4350,37.01,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250221,091316,57,100.00,KONEX,,,N,N,N,N, ,N,5960,30,2,0.51,5960,1,0.76,5960,5960,5960,6810,5050,5930,5960.00,0.00,0,0,6156,6042,5846,5732,5536,5945,5635,37,880,500,3910,10,1,7369434,439,-145.37,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.02,4350,20240423,37.01,6000,-0.67,20250213,5000,19.20,20250205,6270,-4.94,20240223,4350,37.01,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250220,161304,57,100.00,KONEX,,,N,N,N,N, ,N,5930,10,2,0.17,743720,131,12.88,5960,5960,5650,6800,5040,5920,5677.25,0.00,0,0,6120,6020,5860,5760,5600,5940,5680,37,880,500,3900,10,1,7369434,437,-144.63,2.91,12,0.00,-41.00,2038.00,6410,20240215,-7.49,4350,20240423,36.32,6000,-1.17,20250213,5000,18.60,20250205,6270,-5.42,20240223,4350,36.32,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250220,151310,57,100.00,KONEX,,,N,N,N,N, ,N,5930,10,2,0.17,743720,131,12.88,5960,5960,5650,6800,5040,5920,5677.25,0.00,0,0,6120,6020,5860,5760,5600,5940,5680,37,880,500,3900,10,1,7369434,437,-144.63,2.91,12,0.00,-41.00,2038.00,6410,20240215,-7.49,4350,20240423,36.32,6000,-1.17,20250213,5000,18.60,20250205,6270,-5.42,20240223,4350,36.32,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250220,141309,57,100.00,KONEX,,,N,N,N,N, ,N,5930,10,2,0.17,743720,131,12.88,5960,5960,5650,6800,5040,5920,5677.25,0.00,0,0,6120,6020,5860,5760,5600,5940,5680,37,880,500,3900,10,1,7369434,437,-144.63,2.91,12,0.00,-41.00,2038.00,6410,20240215,-7.49,4350,20240423,36.32,6000,-1.17,20250213,5000,18.60,20250205,6270,-5.42,20240223,4350,36.32,20240423,0.00,N,434190,500,36 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 161310 57 100.00 KONEX N N N N N 5950 20 2 0.34 173250 30 22.90 5960 5960 5600 6810 5050 5930 5775.00 0.00 0 0 6156 6042 5846 5732 5536 5945 5635 37 880 500 3910 10 1 7369434 438 -145.12 2.92 12 0.00 -41.00 2038.00 6410 20240215 -7.18 4350 20240423 36.78 6000 -0.83 20250213 5000 19.00 20250205 6270 -5.10 20240223 4350 36.78 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
3 20250221 151315 57 100.00 KONEX N N N N N 5950 20 2 0.34 173250 30 22.90 5960 5960 5600 6810 5050 5930 5775.00 0.00 0 0 6156 6042 5846 5732 5536 5945 5635 37 880 500 3910 10 1 7369434 438 -145.12 2.92 12 0.00 -41.00 2038.00 6410 20240215 -7.18 4350 20240423 36.78 6000 -0.83 20250213 5000 19.00 20250205 6270 -5.10 20240223 4350 36.78 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
4 20250221 141315 57 100.00 KONEX N N N N N 5600 -330 5 -5.56 161370 28 21.37 5960 5960 5600 6810 5050 5930 5763.21 0.00 0 0 6156 6042 5846 5732 5536 5945 5635 37 880 500 3910 10 1 7369434 413 -136.59 2.75 12 0.00 -41.00 2038.00 6410 20240215 -12.64 4350 20240423 28.74 6000 -6.67 20250213 5000 12.00 20250205 6270 -10.69 20240223 4350 28.74 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
5 20250221 131315 57 100.00 KONEX N N N N N 5600 -330 5 -5.56 144040 25 19.08 5960 5960 5600 6810 5050 5930 5761.60 0.00 0 0 6156 6042 5846 5732 5536 5945 5635 37 880 500 3910 10 1 7369434 413 -136.59 2.75 12 0.00 -41.00 2038.00 6410 20240215 -12.64 4350 20240423 28.74 6000 -6.67 20250213 5000 12.00 20250205 6270 -10.69 20240223 4350 28.74 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
6 20250221 121315 57 100.00 KONEX N N N N N 5950 20 2 0.34 126910 22 16.79 5960 5960 5750 6810 5050 5930 5768.64 0.00 0 0 6156 6042 5846 5732 5536 5945 5635 37 880 500 3910 10 1 7369434 438 -145.12 2.92 12 0.00 -41.00 2038.00 6410 20240215 -7.18 4350 20240423 36.78 6000 -0.83 20250213 5000 19.00 20250205 6270 -5.10 20240223 4350 36.78 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
7 20250221 111311 57 100.00 KONEX N N N N N 5960 30 2 0.51 5960 1 0.76 5960 5960 5960 6810 5050 5930 5960.00 0.00 0 0 6156 6042 5846 5732 5536 5945 5635 37 880 500 3910 10 1 7369434 439 -145.37 2.92 12 0.00 -41.00 2038.00 6410 20240215 -7.02 4350 20240423 37.01 6000 -0.67 20250213 5000 19.20 20250205 6270 -4.94 20240223 4350 37.01 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
8 20250221 101313 57 100.00 KONEX N N N N N 5960 30 2 0.51 5960 1 0.76 5960 5960 5960 6810 5050 5930 5960.00 0.00 0 0 6156 6042 5846 5732 5536 5945 5635 37 880 500 3910 10 1 7369434 439 -145.37 2.92 12 0.00 -41.00 2038.00 6410 20240215 -7.02 4350 20240423 37.01 6000 -0.67 20250213 5000 19.20 20250205 6270 -4.94 20240223 4350 37.01 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
9 20250221 091316 57 100.00 KONEX N N N N N 5960 30 2 0.51 5960 1 0.76 5960 5960 5960 6810 5050 5930 5960.00 0.00 0 0 6156 6042 5846 5732 5536 5945 5635 37 880 500 3910 10 1 7369434 439 -145.37 2.92 12 0.00 -41.00 2038.00 6410 20240215 -7.02 4350 20240423 37.01 6000 -0.67 20250213 5000 19.20 20250205 6270 -4.94 20240223 4350 37.01 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
10 20250220 161304 57 100.00 KONEX N N N N N 5930 10 2 0.17 743720 131 12.88 5960 5960 5650 6800 5040 5920 5677.25 0.00 0 0 6120 6020 5860 5760 5600 5940 5680 37 880 500 3900 10 1 7369434 437 -144.63 2.91 12 0.00 -41.00 2038.00 6410 20240215 -7.49 4350 20240423 36.32 6000 -1.17 20250213 5000 18.60 20250205 6270 -5.42 20240223 4350 36.32 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
11 20250220 151310 57 100.00 KONEX N N N N N 5930 10 2 0.17 743720 131 12.88 5960 5960 5650 6800 5040 5920 5677.25 0.00 0 0 6120 6020 5860 5760 5600 5940 5680 37 880 500 3900 10 1 7369434 437 -144.63 2.91 12 0.00 -41.00 2038.00 6410 20240215 -7.49 4350 20240423 36.32 6000 -1.17 20250213 5000 18.60 20250205 6270 -5.42 20240223 4350 36.32 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
12 20250220 141309 57 100.00 KONEX N N N N N 5930 10 2 0.17 743720 131 12.88 5960 5960 5650 6800 5040 5920 5677.25 0.00 0 0 6120 6020 5860 5760 5600 5940 5680 37 880 500 3900 10 1 7369434 437 -144.63 2.91 12 0.00 -41.00 2038.00 6410 20240215 -7.49 4350 20240423 36.32 6000 -1.17 20250213 5000 18.60 20250205 6270 -5.42 20240223 4350 36.32 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N