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
236030/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
20250221,161025,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,8046,9,300.00,894,894,894,1028,760,894,894.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5010,20240208,-82.16,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250221,151030,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,8046,9,300.00,894,894,894,1028,760,894,894.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5010,20240208,-82.16,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250221,141029,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,8046,9,300.00,894,894,894,1028,760,894,894.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5010,20240208,-82.16,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250221,131028,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,8046,9,300.00,894,894,894,1028,760,894,894.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5010,20240208,-82.16,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250221,121029,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,8046,9,300.00,894,894,894,1028,760,894,894.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5010,20240208,-82.16,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250221,111025,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,8046,9,300.00,894,894,894,1028,760,894,894.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5010,20240208,-82.16,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250221,101027,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5010,20240208,-82.16,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250221,091030,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5010,20240208,-82.16,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250220,161022,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,2682,3,150.00,894,894,894,1028,760,894,894.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5030,20240207,-82.23,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250220,151025,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,2682,3,150.00,894,894,894,1028,760,894,894.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5030,20240207,-82.23,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250220,141026,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,2682,3,150.00,894,894,894,1028,760,894,894.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5030,20240207,-82.23,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 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 161025 57 100.00 KONEX N N N N N 894 0 3 0.00 8046 9 300.00 894 894 894 1028 760 894 894.00 0.00 0 0 894 894 894 894 894 894 894 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5010 20240208 -82.16 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
3 20250221 151030 57 100.00 KONEX N N N N N 894 0 3 0.00 8046 9 300.00 894 894 894 1028 760 894 894.00 0.00 0 0 894 894 894 894 894 894 894 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5010 20240208 -82.16 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
4 20250221 141029 57 100.00 KONEX N N N N N 894 0 3 0.00 8046 9 300.00 894 894 894 1028 760 894 894.00 0.00 0 0 894 894 894 894 894 894 894 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5010 20240208 -82.16 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
5 20250221 131028 57 100.00 KONEX N N N N N 894 0 3 0.00 8046 9 300.00 894 894 894 1028 760 894 894.00 0.00 0 0 894 894 894 894 894 894 894 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5010 20240208 -82.16 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
6 20250221 121029 57 100.00 KONEX N N N N N 894 0 3 0.00 8046 9 300.00 894 894 894 1028 760 894 894.00 0.00 0 0 894 894 894 894 894 894 894 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5010 20240208 -82.16 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
7 20250221 111025 57 100.00 KONEX N N N N N 894 0 3 0.00 8046 9 300.00 894 894 894 1028 760 894 894.00 0.00 0 0 894 894 894 894 894 894 894 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5010 20240208 -82.16 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
8 20250221 101027 57 100.00 KONEX N N N N N 894 0 3 0.00 0 0 0.00 0 0 0 1028 760 894 0.00 0.00 0 0 894 894 894 894 894 894 894 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5010 20240208 -82.16 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
9 20250221 091030 57 100.00 KONEX N N N N N 894 0 3 0.00 0 0 0.00 0 0 0 1028 760 894 0.00 0.00 0 0 894 894 894 894 894 894 894 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5010 20240208 -82.16 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
10 20250220 161022 57 100.00 KONEX N N N N N 894 0 3 0.00 2682 3 150.00 894 894 894 1028 760 894 894.00 0.00 0 0 894 894 894 894 894 894 894 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5030 20240207 -82.23 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
11 20250220 151025 57 100.00 KONEX N N N N N 894 0 3 0.00 2682 3 150.00 894 894 894 1028 760 894 894.00 0.00 0 0 894 894 894 894 894 894 894 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5030 20240207 -82.23 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
12 20250220 141026 57 100.00 KONEX N N N N N 894 0 3 0.00 2682 3 150.00 894 894 894 1028 760 894 894.00 0.00 0 0 894 894 894 894 894 894 894 10 134 500 530 1 1 2033332 18 -2.69 1.27 12 0.00 -332.00 705.00 5030 20240207 -82.23 450 20240820 98.67 1100 -18.73 20250102 762 17.32 20250214 4990 -82.08 20240222 450 98.67 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N