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
233990/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
20250221,161023,57,100.00,KONEX,,,N,N,N,N, ,N,654,-46,5,-6.57,52183,72,480.00,700,789,654,805,595,700,724.76,0.00,0,0,760,730,715,685,670,722,677,15,105,100,420,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250221,151027,57,100.00,KONEX,,,N,N,N,N, ,N,654,-46,5,-6.57,52183,72,480.00,700,789,654,805,595,700,724.76,0.00,0,0,760,730,715,685,670,722,677,15,105,100,420,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250221,141027,57,100.00,KONEX,,,N,N,N,N, ,N,654,-46,5,-6.57,52183,72,480.00,700,789,654,805,595,700,724.76,0.00,0,0,760,730,715,685,670,722,677,15,105,100,420,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250221,131026,57,100.00,KONEX,,,N,N,N,N, ,N,654,-46,5,-6.57,52183,72,480.00,700,789,654,805,595,700,724.76,0.00,0,0,760,730,715,685,670,722,677,15,105,100,420,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250221,121027,57,100.00,KONEX,,,N,N,N,N, ,N,787,87,2,12.43,51529,71,473.33,700,789,700,805,595,700,725.76,0.00,0,0,760,730,715,685,670,722,677,15,105,100,420,1,1,14764898,116,-34.22,5.39,12,0.00,-23.00,146.00,907,20241230,-13.23,336,20240628,134.23,890,-11.57,20250103,540,45.74,20250218,907,-13.23,20241230,336,134.23,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250221,111023,57,100.00,KONEX,,,N,N,N,N, ,N,787,87,2,12.43,51529,71,473.33,700,789,700,805,595,700,725.76,0.00,0,0,760,730,715,685,670,722,677,15,105,100,420,1,1,14764898,116,-34.22,5.39,12,0.00,-23.00,146.00,907,20241230,-13.23,336,20240628,134.23,890,-11.57,20250103,540,45.74,20250218,907,-13.23,20241230,336,134.23,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250221,101024,57,100.00,KONEX,,,N,N,N,N, ,N,787,87,2,12.43,51529,71,473.33,700,789,700,805,595,700,725.76,0.00,0,0,760,730,715,685,670,722,677,15,105,100,420,1,1,14764898,116,-34.22,5.39,12,0.00,-23.00,146.00,907,20241230,-13.23,336,20240628,134.23,890,-11.57,20250103,540,45.74,20250218,907,-13.23,20241230,336,134.23,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250221,091027,57,100.00,KONEX,,,N,N,N,N, ,N,787,87,2,12.43,51529,71,473.33,700,789,700,805,595,700,725.76,0.00,0,0,760,730,715,685,670,722,677,15,105,100,420,1,1,14764898,116,-34.22,5.39,12,0.00,-23.00,146.00,907,20241230,-13.23,336,20240628,134.23,890,-11.57,20250103,540,45.74,20250218,907,-13.23,20241230,336,134.23,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250220,161020,57,100.00,KONEX,,,N,N,N,N, ,N,700,41,2,6.22,10545,15,1500.00,745,745,700,757,561,659,703.00,0.00,0,0,659,659,659,659,659,659,659,15,98,100,390,1,1,14764898,103,-30.43,4.79,12,0.00,-23.00,146.00,907,20241230,-22.82,336,20240628,108.33,890,-21.35,20250103,540,29.63,20250218,907,-22.82,20241230,336,108.33,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250220,151022,57,100.00,KONEX,,,N,N,N,N, ,N,700,41,2,6.22,10545,15,1500.00,745,745,700,757,561,659,703.00,0.00,0,0,659,659,659,659,659,659,659,15,98,100,390,1,1,14764898,103,-30.43,4.79,12,0.00,-23.00,146.00,907,20241230,-22.82,336,20240628,108.33,890,-21.35,20250103,540,29.63,20250218,907,-22.82,20241230,336,108.33,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250220,141023,57,100.00,KONEX,,,N,N,N,N, ,N,700,41,2,6.22,10545,15,1500.00,745,745,700,757,561,659,703.00,0.00,0,0,659,659,659,659,659,659,659,15,98,100,390,1,1,14764898,103,-30.43,4.79,12,0.00,-23.00,146.00,907,20241230,-22.82,336,20240628,108.33,890,-21.35,20250103,540,29.63,20250218,907,-22.82,20241230,336,108.33,20240628,0.00,N,233990,100,14 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 161023 57 100.00 KONEX N N N N N 654 -46 5 -6.57 52183 72 480.00 700 789 654 805 595 700 724.76 0.00 0 0 760 730 715 685 670 722 677 15 105 100 420 1 1 14764898 97 -28.43 4.48 12 0.00 -23.00 146.00 907 20241230 -27.89 336 20240628 94.64 890 -26.52 20250103 540 21.11 20250218 907 -27.89 20241230 336 94.64 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
3 20250221 151027 57 100.00 KONEX N N N N N 654 -46 5 -6.57 52183 72 480.00 700 789 654 805 595 700 724.76 0.00 0 0 760 730 715 685 670 722 677 15 105 100 420 1 1 14764898 97 -28.43 4.48 12 0.00 -23.00 146.00 907 20241230 -27.89 336 20240628 94.64 890 -26.52 20250103 540 21.11 20250218 907 -27.89 20241230 336 94.64 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
4 20250221 141027 57 100.00 KONEX N N N N N 654 -46 5 -6.57 52183 72 480.00 700 789 654 805 595 700 724.76 0.00 0 0 760 730 715 685 670 722 677 15 105 100 420 1 1 14764898 97 -28.43 4.48 12 0.00 -23.00 146.00 907 20241230 -27.89 336 20240628 94.64 890 -26.52 20250103 540 21.11 20250218 907 -27.89 20241230 336 94.64 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
5 20250221 131026 57 100.00 KONEX N N N N N 654 -46 5 -6.57 52183 72 480.00 700 789 654 805 595 700 724.76 0.00 0 0 760 730 715 685 670 722 677 15 105 100 420 1 1 14764898 97 -28.43 4.48 12 0.00 -23.00 146.00 907 20241230 -27.89 336 20240628 94.64 890 -26.52 20250103 540 21.11 20250218 907 -27.89 20241230 336 94.64 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
6 20250221 121027 57 100.00 KONEX N N N N N 787 87 2 12.43 51529 71 473.33 700 789 700 805 595 700 725.76 0.00 0 0 760 730 715 685 670 722 677 15 105 100 420 1 1 14764898 116 -34.22 5.39 12 0.00 -23.00 146.00 907 20241230 -13.23 336 20240628 134.23 890 -11.57 20250103 540 45.74 20250218 907 -13.23 20241230 336 134.23 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
7 20250221 111023 57 100.00 KONEX N N N N N 787 87 2 12.43 51529 71 473.33 700 789 700 805 595 700 725.76 0.00 0 0 760 730 715 685 670 722 677 15 105 100 420 1 1 14764898 116 -34.22 5.39 12 0.00 -23.00 146.00 907 20241230 -13.23 336 20240628 134.23 890 -11.57 20250103 540 45.74 20250218 907 -13.23 20241230 336 134.23 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
8 20250221 101024 57 100.00 KONEX N N N N N 787 87 2 12.43 51529 71 473.33 700 789 700 805 595 700 725.76 0.00 0 0 760 730 715 685 670 722 677 15 105 100 420 1 1 14764898 116 -34.22 5.39 12 0.00 -23.00 146.00 907 20241230 -13.23 336 20240628 134.23 890 -11.57 20250103 540 45.74 20250218 907 -13.23 20241230 336 134.23 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
9 20250221 091027 57 100.00 KONEX N N N N N 787 87 2 12.43 51529 71 473.33 700 789 700 805 595 700 725.76 0.00 0 0 760 730 715 685 670 722 677 15 105 100 420 1 1 14764898 116 -34.22 5.39 12 0.00 -23.00 146.00 907 20241230 -13.23 336 20240628 134.23 890 -11.57 20250103 540 45.74 20250218 907 -13.23 20241230 336 134.23 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
10 20250220 161020 57 100.00 KONEX N N N N N 700 41 2 6.22 10545 15 1500.00 745 745 700 757 561 659 703.00 0.00 0 0 659 659 659 659 659 659 659 15 98 100 390 1 1 14764898 103 -30.43 4.79 12 0.00 -23.00 146.00 907 20241230 -22.82 336 20240628 108.33 890 -21.35 20250103 540 29.63 20250218 907 -22.82 20241230 336 108.33 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
11 20250220 151022 57 100.00 KONEX N N N N N 700 41 2 6.22 10545 15 1500.00 745 745 700 757 561 659 703.00 0.00 0 0 659 659 659 659 659 659 659 15 98 100 390 1 1 14764898 103 -30.43 4.79 12 0.00 -23.00 146.00 907 20241230 -22.82 336 20240628 108.33 890 -21.35 20250103 540 29.63 20250218 907 -22.82 20241230 336 108.33 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
12 20250220 141023 57 100.00 KONEX N N N N N 700 41 2 6.22 10545 15 1500.00 745 745 700 757 561 659 703.00 0.00 0 0 659 659 659 659 659 659 659 15 98 100 390 1 1 14764898 103 -30.43 4.79 12 0.00 -23.00 146.00 907 20241230 -22.82 336 20240628 108.33 890 -21.35 20250103 540 29.63 20250218 907 -22.82 20241230 336 108.33 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N