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
495900/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
20250221,161406,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10000,-600,5,-5.66,1068000,101,101.00,10580,10580,10000,12190,9010,10600,10574.26,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,151412,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10000,-600,5,-5.66,1068000,101,101.00,10580,10580,10000,12190,9010,10600,10574.26,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,141413,57,100.00,KONEX,,,N,N,N,N, ,N,10600,0,3,0.00,0,0,0.00,0,0,0,12190,9010,10600,0.00,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,131412,57,100.00,KONEX,,,N,N,N,N, ,N,10600,0,3,0.00,0,0,0.00,0,0,0,12190,9010,10600,0.00,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,121412,57,100.00,KONEX,,,N,N,N,N, ,N,10600,0,3,0.00,0,0,0.00,0,0,0,12190,9010,10600,0.00,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,111408,57,100.00,KONEX,,,N,N,N,N, ,N,10600,0,3,0.00,0,0,0.00,0,0,0,12190,9010,10600,0.00,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,101411,57,100.00,KONEX,,,N,N,N,N, ,N,10600,0,3,0.00,0,0,0.00,0,0,0,12190,9010,10600,0.00,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250221,091413,57,100.00,KONEX,,,N,N,N,N, ,N,10600,0,3,0.00,0,0,0.00,0,0,0,12190,9010,10600,0.00,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250220,161400,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10600,-770,5,-6.77,1060000,100,0.00,10600,10600,10600,13070,9670,11370,10600.00,0.00,0,0,11370,11370,11370,11370,11370,11370,11370,25,1700,500,6820,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250220,151407,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10600,-770,5,-6.77,1060000,100,0.00,10600,10600,10600,13070,9670,11370,10600.00,0.00,0,0,11370,11370,11370,11370,11370,11370,11370,25,1700,500,6820,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250220,141406,57,100.00,KONEX,,,N,N,N,N, ,N,11370,0,3,0.00,0,0,0.00,0,0,0,13070,9670,11370,0.00,0.00,0,0,11370,11370,11370,11370,11370,11370,11370,25,1700,500,6820,10,1,4915384,559,-12.48,26.63,12,0.00,-911.00,427.00,28000,20250110,-59.39,11370,20250219,0.00,28000,-59.39,20250110,11370,0.00,20250219,28000,-59.39,20250110,11370,0.00,20250219,0.00,N,495900,500,24 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 161406 57 100.00 KONEX 신저가 N N N N N 10000 -600 5 -5.66 1068000 101 101.00 10580 10580 10000 12190 9010 10600 10574.26 0.00 0 0 10600 10600 10600 10600 10600 10600 10600 25 1590 500 6360 10 1 4915384 492 -10.98 23.42 12 0.00 -911.00 427.00 28000 20250110 -64.29 10000 20250221 0.00 28000 -64.29 20250110 10000 0.00 20250221 28000 -64.29 20250110 10000 0.00 20250221 0.00 N 495900 500 24 억 0 N N 0 N 00 N
3 20250221 151412 57 100.00 KONEX 신저가 N N N N N 10000 -600 5 -5.66 1068000 101 101.00 10580 10580 10000 12190 9010 10600 10574.26 0.00 0 0 10600 10600 10600 10600 10600 10600 10600 25 1590 500 6360 10 1 4915384 492 -10.98 23.42 12 0.00 -911.00 427.00 28000 20250110 -64.29 10000 20250221 0.00 28000 -64.29 20250110 10000 0.00 20250221 28000 -64.29 20250110 10000 0.00 20250221 0.00 N 495900 500 24 억 0 N N 0 N 00 N
4 20250221 141413 57 100.00 KONEX N N N N N 10600 0 3 0.00 0 0 0.00 0 0 0 12190 9010 10600 0.00 0.00 0 0 10600 10600 10600 10600 10600 10600 10600 25 1590 500 6360 10 1 4915384 521 -11.64 24.82 12 0.00 -911.00 427.00 28000 20250110 -62.14 10600 20250220 0.00 28000 -62.14 20250110 10600 0.00 20250220 28000 -62.14 20250110 10600 0.00 20250220 0.00 N 495900 500 24 억 0 N N 0 N 00 N
5 20250221 131412 57 100.00 KONEX N N N N N 10600 0 3 0.00 0 0 0.00 0 0 0 12190 9010 10600 0.00 0.00 0 0 10600 10600 10600 10600 10600 10600 10600 25 1590 500 6360 10 1 4915384 521 -11.64 24.82 12 0.00 -911.00 427.00 28000 20250110 -62.14 10600 20250220 0.00 28000 -62.14 20250110 10600 0.00 20250220 28000 -62.14 20250110 10600 0.00 20250220 0.00 N 495900 500 24 억 0 N N 0 N 00 N
6 20250221 121412 57 100.00 KONEX N N N N N 10600 0 3 0.00 0 0 0.00 0 0 0 12190 9010 10600 0.00 0.00 0 0 10600 10600 10600 10600 10600 10600 10600 25 1590 500 6360 10 1 4915384 521 -11.64 24.82 12 0.00 -911.00 427.00 28000 20250110 -62.14 10600 20250220 0.00 28000 -62.14 20250110 10600 0.00 20250220 28000 -62.14 20250110 10600 0.00 20250220 0.00 N 495900 500 24 억 0 N N 0 N 00 N
7 20250221 111408 57 100.00 KONEX N N N N N 10600 0 3 0.00 0 0 0.00 0 0 0 12190 9010 10600 0.00 0.00 0 0 10600 10600 10600 10600 10600 10600 10600 25 1590 500 6360 10 1 4915384 521 -11.64 24.82 12 0.00 -911.00 427.00 28000 20250110 -62.14 10600 20250220 0.00 28000 -62.14 20250110 10600 0.00 20250220 28000 -62.14 20250110 10600 0.00 20250220 0.00 N 495900 500 24 억 0 N N 0 N 00 N
8 20250221 101411 57 100.00 KONEX N N N N N 10600 0 3 0.00 0 0 0.00 0 0 0 12190 9010 10600 0.00 0.00 0 0 10600 10600 10600 10600 10600 10600 10600 25 1590 500 6360 10 1 4915384 521 -11.64 24.82 12 0.00 -911.00 427.00 28000 20250110 -62.14 10600 20250220 0.00 28000 -62.14 20250110 10600 0.00 20250220 28000 -62.14 20250110 10600 0.00 20250220 0.00 N 495900 500 24 억 0 N N 0 N 00 N
9 20250221 091413 57 100.00 KONEX N N N N N 10600 0 3 0.00 0 0 0.00 0 0 0 12190 9010 10600 0.00 0.00 0 0 10600 10600 10600 10600 10600 10600 10600 25 1590 500 6360 10 1 4915384 521 -11.64 24.82 12 0.00 -911.00 427.00 28000 20250110 -62.14 10600 20250220 0.00 28000 -62.14 20250110 10600 0.00 20250220 28000 -62.14 20250110 10600 0.00 20250220 0.00 N 495900 500 24 억 0 N N 0 N 00 N
10 20250220 161400 57 100.00 KONEX 신저가 N N N N N 10600 -770 5 -6.77 1060000 100 0.00 10600 10600 10600 13070 9670 11370 10600.00 0.00 0 0 11370 11370 11370 11370 11370 11370 11370 25 1700 500 6820 10 1 4915384 521 -11.64 24.82 12 0.00 -911.00 427.00 28000 20250110 -62.14 10600 20250220 0.00 28000 -62.14 20250110 10600 0.00 20250220 28000 -62.14 20250110 10600 0.00 20250220 0.00 N 495900 500 24 억 0 N N 0 N 00 N
11 20250220 151407 57 100.00 KONEX 신저가 N N N N N 10600 -770 5 -6.77 1060000 100 0.00 10600 10600 10600 13070 9670 11370 10600.00 0.00 0 0 11370 11370 11370 11370 11370 11370 11370 25 1700 500 6820 10 1 4915384 521 -11.64 24.82 12 0.00 -911.00 427.00 28000 20250110 -62.14 10600 20250220 0.00 28000 -62.14 20250110 10600 0.00 20250220 28000 -62.14 20250110 10600 0.00 20250220 0.00 N 495900 500 24 억 0 N N 0 N 00 N
12 20250220 141406 57 100.00 KONEX N N N N N 11370 0 3 0.00 0 0 0.00 0 0 0 13070 9670 11370 0.00 0.00 0 0 11370 11370 11370 11370 11370 11370 11370 25 1700 500 6820 10 1 4915384 559 -12.48 26.63 12 0.00 -911.00 427.00 28000 20250110 -59.39 11370 20250219 0.00 28000 -59.39 20250110 11370 0.00 20250219 28000 -59.39 20250110 11370 0.00 20250219 0.00 N 495900 500 24 억 0 N N 0 N 00 N