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
456190/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
20250221,161335,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250221,151340,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250221,141341,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250221,131340,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250221,121340,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250221,111336,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250221,101339,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250221,091342,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250220,161329,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250220,151335,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250220,141334,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 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 161335 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
3 20250221 151340 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
4 20250221 141341 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
5 20250221 131340 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
6 20250221 121340 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
7 20250221 111336 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
8 20250221 101339 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
9 20250221 091342 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
10 20250220 161329 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
11 20250220 151335 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
12 20250220 141334 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N