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
217910/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
20250221,161005,57,100.00,KONEX,,,N,N,N,N, ,N,442,57,1,14.81,442,1,0.01,442,442,442,442,328,385,442.00,0.00,0,0,470,427,406,363,342,417,353,14,57,100,230,1,1,13990522,62,-21.05,1.36,12,0.00,-21.00,324.00,544,20241107,-18.75,321,20240419,37.69,489,-9.61,20250106,338,30.77,20250210,544,-18.75,20241107,321,37.69,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250221,151009,57,100.00,KONEX,,,N,N,N,N, ,N,442,57,1,14.81,442,1,0.01,442,442,442,442,328,385,442.00,0.00,0,0,470,427,406,363,342,417,353,14,57,100,230,1,1,13990522,62,-21.05,1.36,12,0.00,-21.00,324.00,544,20241107,-18.75,321,20240419,37.69,489,-9.61,20250106,338,30.77,20250210,544,-18.75,20241107,321,37.69,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250221,141009,57,100.00,KONEX,,,N,N,N,N, ,N,442,57,1,14.81,442,1,0.01,442,442,442,442,328,385,442.00,0.00,0,0,470,427,406,363,342,417,353,14,57,100,230,1,1,13990522,62,-21.05,1.36,12,0.00,-21.00,324.00,544,20241107,-18.75,321,20240419,37.69,489,-9.61,20250106,338,30.77,20250210,544,-18.75,20241107,321,37.69,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250221,131007,57,100.00,KONEX,,,N,N,N,N, ,N,442,57,1,14.81,442,1,0.01,442,442,442,442,328,385,442.00,0.00,0,0,470,427,406,363,342,417,353,14,57,100,230,1,1,13990522,62,-21.05,1.36,12,0.00,-21.00,324.00,544,20241107,-18.75,321,20240419,37.69,489,-9.61,20250106,338,30.77,20250210,544,-18.75,20241107,321,37.69,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250221,121008,57,100.00,KONEX,,,N,N,N,N, ,N,442,57,1,14.81,442,1,0.01,442,442,442,442,328,385,442.00,0.00,0,0,470,427,406,363,342,417,353,14,57,100,230,1,1,13990522,62,-21.05,1.36,12,0.00,-21.00,324.00,544,20241107,-18.75,321,20240419,37.69,489,-9.61,20250106,338,30.77,20250210,544,-18.75,20241107,321,37.69,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250221,111004,57,100.00,KONEX,,,N,N,N,N, ,N,442,57,1,14.81,442,1,0.01,442,442,442,442,328,385,442.00,0.00,0,0,470,427,406,363,342,417,353,14,57,100,230,1,1,13990522,62,-21.05,1.36,12,0.00,-21.00,324.00,544,20241107,-18.75,321,20240419,37.69,489,-9.61,20250106,338,30.77,20250210,544,-18.75,20241107,321,37.69,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250221,101006,57,100.00,KONEX,,,N,N,N,N, ,N,442,57,1,14.81,442,1,0.01,442,442,442,442,328,385,442.00,0.00,0,0,470,427,406,363,342,417,353,14,57,100,230,1,1,13990522,62,-21.05,1.36,12,0.00,-21.00,324.00,544,20241107,-18.75,321,20240419,37.69,489,-9.61,20250106,338,30.77,20250210,544,-18.75,20241107,321,37.69,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250221,091009,57,100.00,KONEX,,,N,N,N,N, ,N,385,0,3,0.00,0,0,0.00,0,0,0,442,328,385,0.00,0.00,0,0,470,427,406,363,342,417,353,14,57,100,230,1,1,13990522,54,-18.33,1.19,12,0.00,-21.00,324.00,544,20241107,-29.23,321,20240419,19.94,489,-21.27,20250106,338,13.91,20250210,544,-29.23,20241107,321,19.94,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250220,161002,57,100.00,KONEX,,,N,N,N,N, ,N,385,-12,5,-3.02,5403728,13873,579.01,397,449,385,456,338,397,389.51,0.00,0,0,428,412,383,367,338,420,375,14,59,100,230,1,1,13990522,54,-18.33,1.19,12,0.10,-21.00,324.00,544,20241107,-29.23,321,20240419,19.94,489,-21.27,20250106,338,13.91,20250210,544,-29.23,20241107,321,19.94,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250220,151004,57,100.00,KONEX,,,N,N,N,N, ,N,385,-12,5,-3.02,5403728,13873,579.01,397,449,385,456,338,397,389.51,0.00,0,0,428,412,383,367,338,420,375,14,59,100,230,1,1,13990522,54,-18.33,1.19,12,0.10,-21.00,324.00,544,20241107,-29.23,321,20240419,19.94,489,-21.27,20250106,338,13.91,20250210,544,-29.23,20241107,321,19.94,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250220,141005,57,100.00,KONEX,,,N,N,N,N, ,N,385,-12,5,-3.02,5403728,13873,579.01,397,449,385,456,338,397,389.51,0.00,0,0,428,412,383,367,338,420,375,14,59,100,230,1,1,13990522,54,-18.33,1.19,12,0.10,-21.00,324.00,544,20241107,-29.23,321,20240419,19.94,489,-21.27,20250106,338,13.91,20250210,544,-29.23,20241107,321,19.94,20240419,0.00,N,217910,100,13 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 161005 57 100.00 KONEX N N N N N 442 57 1 14.81 442 1 0.01 442 442 442 442 328 385 442.00 0.00 0 0 470 427 406 363 342 417 353 14 57 100 230 1 1 13990522 62 -21.05 1.36 12 0.00 -21.00 324.00 544 20241107 -18.75 321 20240419 37.69 489 -9.61 20250106 338 30.77 20250210 544 -18.75 20241107 321 37.69 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
3 20250221 151009 57 100.00 KONEX N N N N N 442 57 1 14.81 442 1 0.01 442 442 442 442 328 385 442.00 0.00 0 0 470 427 406 363 342 417 353 14 57 100 230 1 1 13990522 62 -21.05 1.36 12 0.00 -21.00 324.00 544 20241107 -18.75 321 20240419 37.69 489 -9.61 20250106 338 30.77 20250210 544 -18.75 20241107 321 37.69 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
4 20250221 141009 57 100.00 KONEX N N N N N 442 57 1 14.81 442 1 0.01 442 442 442 442 328 385 442.00 0.00 0 0 470 427 406 363 342 417 353 14 57 100 230 1 1 13990522 62 -21.05 1.36 12 0.00 -21.00 324.00 544 20241107 -18.75 321 20240419 37.69 489 -9.61 20250106 338 30.77 20250210 544 -18.75 20241107 321 37.69 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
5 20250221 131007 57 100.00 KONEX N N N N N 442 57 1 14.81 442 1 0.01 442 442 442 442 328 385 442.00 0.00 0 0 470 427 406 363 342 417 353 14 57 100 230 1 1 13990522 62 -21.05 1.36 12 0.00 -21.00 324.00 544 20241107 -18.75 321 20240419 37.69 489 -9.61 20250106 338 30.77 20250210 544 -18.75 20241107 321 37.69 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
6 20250221 121008 57 100.00 KONEX N N N N N 442 57 1 14.81 442 1 0.01 442 442 442 442 328 385 442.00 0.00 0 0 470 427 406 363 342 417 353 14 57 100 230 1 1 13990522 62 -21.05 1.36 12 0.00 -21.00 324.00 544 20241107 -18.75 321 20240419 37.69 489 -9.61 20250106 338 30.77 20250210 544 -18.75 20241107 321 37.69 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
7 20250221 111004 57 100.00 KONEX N N N N N 442 57 1 14.81 442 1 0.01 442 442 442 442 328 385 442.00 0.00 0 0 470 427 406 363 342 417 353 14 57 100 230 1 1 13990522 62 -21.05 1.36 12 0.00 -21.00 324.00 544 20241107 -18.75 321 20240419 37.69 489 -9.61 20250106 338 30.77 20250210 544 -18.75 20241107 321 37.69 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
8 20250221 101006 57 100.00 KONEX N N N N N 442 57 1 14.81 442 1 0.01 442 442 442 442 328 385 442.00 0.00 0 0 470 427 406 363 342 417 353 14 57 100 230 1 1 13990522 62 -21.05 1.36 12 0.00 -21.00 324.00 544 20241107 -18.75 321 20240419 37.69 489 -9.61 20250106 338 30.77 20250210 544 -18.75 20241107 321 37.69 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
9 20250221 091009 57 100.00 KONEX N N N N N 385 0 3 0.00 0 0 0.00 0 0 0 442 328 385 0.00 0.00 0 0 470 427 406 363 342 417 353 14 57 100 230 1 1 13990522 54 -18.33 1.19 12 0.00 -21.00 324.00 544 20241107 -29.23 321 20240419 19.94 489 -21.27 20250106 338 13.91 20250210 544 -29.23 20241107 321 19.94 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
10 20250220 161002 57 100.00 KONEX N N N N N 385 -12 5 -3.02 5403728 13873 579.01 397 449 385 456 338 397 389.51 0.00 0 0 428 412 383 367 338 420 375 14 59 100 230 1 1 13990522 54 -18.33 1.19 12 0.10 -21.00 324.00 544 20241107 -29.23 321 20240419 19.94 489 -21.27 20250106 338 13.91 20250210 544 -29.23 20241107 321 19.94 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
11 20250220 151004 57 100.00 KONEX N N N N N 385 -12 5 -3.02 5403728 13873 579.01 397 449 385 456 338 397 389.51 0.00 0 0 428 412 383 367 338 420 375 14 59 100 230 1 1 13990522 54 -18.33 1.19 12 0.10 -21.00 324.00 544 20241107 -29.23 321 20240419 19.94 489 -21.27 20250106 338 13.91 20250210 544 -29.23 20241107 321 19.94 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
12 20250220 141005 57 100.00 KONEX N N N N N 385 -12 5 -3.02 5403728 13873 579.01 397 449 385 456 338 397 389.51 0.00 0 0 428 412 383 367 338 420 375 14 59 100 230 1 1 13990522 54 -18.33 1.19 12 0.10 -21.00 324.00 544 20241107 -29.23 321 20240419 19.94 489 -21.27 20250106 338 13.91 20250210 544 -29.23 20241107 321 19.94 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N