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
446600/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
20250221,161321,57,100.00,KONEX,,,N,N,N,N, ,N,10980,-13970,5,-55.99,88010,8,88.89,14000,14000,10010,0,0,24950,11001.25,0.00,0,0,34976,29962,19986,14972,4996,24975,9985,49,0,5000,0,10,1,981281,108,-40.67,127.67,12,0.00,-270.00,86.00,30000,20250219,-63.40,6340,20240216,73.19,30000,-63.40,20250219,6400,71.56,20250102,30000,-63.40,20250219,6340,73.19,20240221,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250221,151326,57,100.00,KONEX,,,N,N,N,N, ,N,10980,-13970,5,-55.99,88010,8,88.89,14000,14000,10010,0,0,24950,11001.25,0.00,0,0,34976,29962,19986,14972,4996,24975,9985,49,0,5000,0,10,1,981281,108,-40.67,127.67,12,0.00,-270.00,86.00,30000,20250219,-63.40,6340,20240216,73.19,30000,-63.40,20250219,6400,71.56,20250102,30000,-63.40,20250219,6340,73.19,20240221,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250221,141326,57,100.00,KONEX,,,N,N,N,N, ,N,10980,-13970,5,-55.99,88010,8,88.89,14000,14000,10010,0,0,24950,11001.25,0.00,0,0,34976,29962,19986,14972,4996,24975,9985,49,0,5000,0,10,1,981281,108,-40.67,127.67,12,0.00,-270.00,86.00,30000,20250219,-63.40,6340,20240216,73.19,30000,-63.40,20250219,6400,71.56,20250102,30000,-63.40,20250219,6340,73.19,20240221,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250221,131326,57,100.00,KONEX,,,N,N,N,N, ,N,10980,-13970,5,-55.99,88010,8,88.89,14000,14000,10010,0,0,24950,11001.25,0.00,0,0,34976,29962,19986,14972,4996,24975,9985,49,0,5000,0,10,1,981281,108,-40.67,127.67,12,0.00,-270.00,86.00,30000,20250219,-63.40,6340,20240216,73.19,30000,-63.40,20250219,6400,71.56,20250102,30000,-63.40,20250219,6340,73.19,20240221,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250221,121326,57,100.00,KONEX,,,N,N,N,N, ,N,10980,-13970,5,-55.99,88010,8,88.89,14000,14000,10010,0,0,24950,11001.25,0.00,0,0,34976,29962,19986,14972,4996,24975,9985,49,0,5000,0,10,1,981281,108,-40.67,127.67,12,0.00,-270.00,86.00,30000,20250219,-63.40,6340,20240216,73.19,30000,-63.40,20250219,6400,71.56,20250102,30000,-63.40,20250219,6340,73.19,20240221,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250221,111321,57,100.00,KONEX,,,N,N,N,N, ,N,10980,-13970,5,-55.99,77030,7,77.78,14000,14000,10010,0,0,24950,11004.29,0.00,0,0,34976,29962,19986,14972,4996,24975,9985,49,0,5000,0,10,1,981281,108,-40.67,127.67,12,0.00,-270.00,86.00,30000,20250219,-63.40,6340,20240216,73.19,30000,-63.40,20250219,6400,71.56,20250102,30000,-63.40,20250219,6340,73.19,20240221,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250221,101325,57,100.00,KONEX,,,N,N,N,N, ,N,11010,-13940,5,-55.87,66050,6,66.67,14000,14000,10010,0,0,24950,11008.33,0.00,0,0,34976,29962,19986,14972,4996,24975,9985,49,0,5000,0,10,1,981281,108,-40.78,128.02,12,0.00,-270.00,86.00,30000,20250219,-63.30,6340,20240216,73.66,30000,-63.30,20250219,6400,72.03,20250102,30000,-63.30,20250219,6340,73.66,20240221,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250221,091327,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-10950,5,-43.89,14000,1,11.11,14000,14000,14000,0,0,24950,14000.00,0.00,0,0,34976,29962,19986,14972,4996,24975,9985,49,0,5000,0,10,1,981281,137,-51.85,162.79,12,0.00,-270.00,86.00,30000,20250219,-53.33,6340,20240216,120.82,30000,-53.33,20250219,6400,118.75,20250102,30000,-53.33,20250219,6340,120.82,20240221,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250220,161315,57,100.00,KONEX,,,N,N,N,N, ,N,24950,-5050,5,-16.83,134960,9,90.00,25000,25000,10010,0,0,30000,13751.25,0.00,0,0,37993,33996,26003,22006,14013,35995,24005,49,0,5000,0,50,1,981281,245,-92.41,290.12,12,0.00,-270.00,86.00,30000,20250219,-16.83,6340,20240216,293.53,30000,-16.83,20250219,6400,289.84,20250102,30000,-16.83,20250219,6340,293.53,20240220,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250220,151321,57,100.00,KONEX,,,N,N,N,N, ,N,24950,-5050,5,-16.83,110010,8,80.00,25000,25000,10010,0,0,30000,13751.25,0.00,0,0,37993,33996,26003,22006,14013,35995,24005,49,0,5000,0,50,1,981281,245,-92.41,290.12,12,0.00,-270.00,86.00,30000,20250219,-16.83,6340,20240216,293.53,30000,-16.83,20250219,6400,289.84,20250102,30000,-16.83,20250219,6340,293.53,20240220,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20250220,141320,57,100.00,KONEX,,,N,N,N,N, ,N,10010,-19990,5,-66.63,85060,7,70.00,25000,25000,10010,0,0,30000,12151.43,0.00,0,0,37993,33996,26003,22006,14013,35995,24005,49,0,5000,0,10,1,981281,98,-37.07,116.40,12,0.00,-270.00,86.00,30000,20250219,-66.63,6340,20240216,57.89,30000,-66.63,20250219,6400,56.41,20250102,30000,-66.63,20250219,6340,57.89,20240220,0.00,N,446600,5000,49 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 161321 57 100.00 KONEX N N N N N 10980 -13970 5 -55.99 88010 8 88.89 14000 14000 10010 0 0 24950 11001.25 0.00 0 0 34976 29962 19986 14972 4996 24975 9985 49 0 5000 0 10 1 981281 108 -40.67 127.67 12 0.00 -270.00 86.00 30000 20250219 -63.40 6340 20240216 73.19 30000 -63.40 20250219 6400 71.56 20250102 30000 -63.40 20250219 6340 73.19 20240221 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
3 20250221 151326 57 100.00 KONEX N N N N N 10980 -13970 5 -55.99 88010 8 88.89 14000 14000 10010 0 0 24950 11001.25 0.00 0 0 34976 29962 19986 14972 4996 24975 9985 49 0 5000 0 10 1 981281 108 -40.67 127.67 12 0.00 -270.00 86.00 30000 20250219 -63.40 6340 20240216 73.19 30000 -63.40 20250219 6400 71.56 20250102 30000 -63.40 20250219 6340 73.19 20240221 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
4 20250221 141326 57 100.00 KONEX N N N N N 10980 -13970 5 -55.99 88010 8 88.89 14000 14000 10010 0 0 24950 11001.25 0.00 0 0 34976 29962 19986 14972 4996 24975 9985 49 0 5000 0 10 1 981281 108 -40.67 127.67 12 0.00 -270.00 86.00 30000 20250219 -63.40 6340 20240216 73.19 30000 -63.40 20250219 6400 71.56 20250102 30000 -63.40 20250219 6340 73.19 20240221 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
5 20250221 131326 57 100.00 KONEX N N N N N 10980 -13970 5 -55.99 88010 8 88.89 14000 14000 10010 0 0 24950 11001.25 0.00 0 0 34976 29962 19986 14972 4996 24975 9985 49 0 5000 0 10 1 981281 108 -40.67 127.67 12 0.00 -270.00 86.00 30000 20250219 -63.40 6340 20240216 73.19 30000 -63.40 20250219 6400 71.56 20250102 30000 -63.40 20250219 6340 73.19 20240221 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
6 20250221 121326 57 100.00 KONEX N N N N N 10980 -13970 5 -55.99 88010 8 88.89 14000 14000 10010 0 0 24950 11001.25 0.00 0 0 34976 29962 19986 14972 4996 24975 9985 49 0 5000 0 10 1 981281 108 -40.67 127.67 12 0.00 -270.00 86.00 30000 20250219 -63.40 6340 20240216 73.19 30000 -63.40 20250219 6400 71.56 20250102 30000 -63.40 20250219 6340 73.19 20240221 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
7 20250221 111321 57 100.00 KONEX N N N N N 10980 -13970 5 -55.99 77030 7 77.78 14000 14000 10010 0 0 24950 11004.29 0.00 0 0 34976 29962 19986 14972 4996 24975 9985 49 0 5000 0 10 1 981281 108 -40.67 127.67 12 0.00 -270.00 86.00 30000 20250219 -63.40 6340 20240216 73.19 30000 -63.40 20250219 6400 71.56 20250102 30000 -63.40 20250219 6340 73.19 20240221 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
8 20250221 101325 57 100.00 KONEX N N N N N 11010 -13940 5 -55.87 66050 6 66.67 14000 14000 10010 0 0 24950 11008.33 0.00 0 0 34976 29962 19986 14972 4996 24975 9985 49 0 5000 0 10 1 981281 108 -40.78 128.02 12 0.00 -270.00 86.00 30000 20250219 -63.30 6340 20240216 73.66 30000 -63.30 20250219 6400 72.03 20250102 30000 -63.30 20250219 6340 73.66 20240221 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
9 20250221 091327 57 100.00 KONEX N N N N N 14000 -10950 5 -43.89 14000 1 11.11 14000 14000 14000 0 0 24950 14000.00 0.00 0 0 34976 29962 19986 14972 4996 24975 9985 49 0 5000 0 10 1 981281 137 -51.85 162.79 12 0.00 -270.00 86.00 30000 20250219 -53.33 6340 20240216 120.82 30000 -53.33 20250219 6400 118.75 20250102 30000 -53.33 20250219 6340 120.82 20240221 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
10 20250220 161315 57 100.00 KONEX N N N N N 24950 -5050 5 -16.83 134960 9 90.00 25000 25000 10010 0 0 30000 13751.25 0.00 0 0 37993 33996 26003 22006 14013 35995 24005 49 0 5000 0 50 1 981281 245 -92.41 290.12 12 0.00 -270.00 86.00 30000 20250219 -16.83 6340 20240216 293.53 30000 -16.83 20250219 6400 289.84 20250102 30000 -16.83 20250219 6340 293.53 20240220 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
11 20250220 151321 57 100.00 KONEX N N N N N 24950 -5050 5 -16.83 110010 8 80.00 25000 25000 10010 0 0 30000 13751.25 0.00 0 0 37993 33996 26003 22006 14013 35995 24005 49 0 5000 0 50 1 981281 245 -92.41 290.12 12 0.00 -270.00 86.00 30000 20250219 -16.83 6340 20240216 293.53 30000 -16.83 20250219 6400 289.84 20250102 30000 -16.83 20250219 6340 293.53 20240220 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
12 20250220 141320 57 100.00 KONEX N N N N N 10010 -19990 5 -66.63 85060 7 70.00 25000 25000 10010 0 0 30000 12151.43 0.00 0 0 37993 33996 26003 22006 14013 35995 24005 49 0 5000 0 10 1 981281 98 -37.07 116.40 12 0.00 -270.00 86.00 30000 20250219 -66.63 6340 20240216 57.89 30000 -66.63 20250219 6400 56.41 20250102 30000 -66.63 20250219 6340 57.89 20240220 0.00 N 446600 5000 49 억 0 N N 0 N 00 N