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
140660/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
20250221,160853,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250221,150856,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250221,140855,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250221,130854,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250221,120855,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250221,110851,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250221,100853,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250221,090856,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250220,160849,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250220,150852,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250220,140852,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 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 160853 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 680 20250217 2.21 999 -30.43 20250107 680 2.21 20250217 2175 -68.05 20240514 680 2.21 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
3 20250221 150856 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 680 20250217 2.21 999 -30.43 20250107 680 2.21 20250217 2175 -68.05 20240514 680 2.21 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
4 20250221 140855 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 680 20250217 2.21 999 -30.43 20250107 680 2.21 20250217 2175 -68.05 20240514 680 2.21 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
5 20250221 130854 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 680 20250217 2.21 999 -30.43 20250107 680 2.21 20250217 2175 -68.05 20240514 680 2.21 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
6 20250221 120855 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 680 20250217 2.21 999 -30.43 20250107 680 2.21 20250217 2175 -68.05 20240514 680 2.21 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
7 20250221 110851 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 680 20250217 2.21 999 -30.43 20250107 680 2.21 20250217 2175 -68.05 20240514 680 2.21 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
8 20250221 100853 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 680 20250217 2.21 999 -30.43 20250107 680 2.21 20250217 2175 -68.05 20240514 680 2.21 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
9 20250221 090856 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 680 20250217 2.21 999 -30.43 20250107 680 2.21 20250217 2175 -68.05 20240514 680 2.21 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
10 20250220 160849 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 680 20250217 2.21 999 -30.43 20250107 680 2.21 20250217 2175 -68.05 20240514 680 2.21 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
11 20250220 150852 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 680 20250217 2.21 999 -30.43 20250107 680 2.21 20250217 2175 -68.05 20240514 680 2.21 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N
12 20250220 140852 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 680 20250217 2.21 999 -30.43 20250107 680 2.21 20250217 2175 -68.05 20240514 680 2.21 20250217 0.00 N 140660 500 12 억 0 N N 0 N 00 N