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
238170/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
20250221,161028,57,100.00,KONEX,,,N,N,N,N, ,N,642,-2,5,-0.31,1692178,3072,10971.43,644,738,548,740,548,644,550.84,0.00,0,0,777,710,677,610,577,694,594,104,96,500,380,1,1,20774684,133,-49.38,0.53,12,0.01,-13.00,1217.00,989,20250204,-35.09,354,20240527,81.36,989,-35.09,20250204,548,17.15,20250221,989,-35.09,20250204,354,81.36,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250221,151032,57,100.00,KONEX,,,N,N,N,N, ,N,643,-1,5,-0.16,1667782,3034,10835.71,644,738,548,740,548,644,549.70,0.00,0,0,777,710,677,610,577,694,594,104,96,500,380,1,1,20774684,134,-49.46,0.53,12,0.01,-13.00,1217.00,989,20250204,-34.98,354,20240527,81.64,989,-34.98,20250204,548,17.34,20250221,989,-34.98,20250204,354,81.64,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250221,141032,57,100.00,KONEX,,,N,N,N,N, ,N,550,-94,5,-14.60,1660764,3023,10796.43,644,738,548,740,548,644,549.38,0.00,0,0,777,710,677,610,577,694,594,104,96,500,380,1,1,20774684,114,-42.31,0.45,12,0.01,-13.00,1217.00,989,20250204,-44.39,354,20240527,55.37,989,-44.39,20250204,548,0.36,20250221,989,-44.39,20250204,354,55.37,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250221,131031,57,100.00,KONEX,,,N,N,N,N, ,N,643,-1,5,-0.16,1550749,2823,10082.14,644,738,548,740,548,644,549.33,0.00,0,0,777,710,677,610,577,694,594,104,96,500,380,1,1,20774684,134,-49.46,0.53,12,0.01,-13.00,1217.00,989,20250204,-34.98,354,20240527,81.64,989,-34.98,20250204,548,17.34,20250221,989,-34.98,20250204,354,81.64,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250221,121032,57,100.00,KONEX,,,N,N,N,N, ,N,643,-1,5,-0.16,1550749,2823,10082.14,644,738,548,740,548,644,549.33,0.00,0,0,777,710,677,610,577,694,594,104,96,500,380,1,1,20774684,134,-49.46,0.53,12,0.01,-13.00,1217.00,989,20250204,-34.98,354,20240527,81.64,989,-34.98,20250204,548,17.34,20250221,989,-34.98,20250204,354,81.64,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250221,111028,57,100.00,KONEX,,,N,N,N,N, ,N,643,-1,5,-0.16,1550749,2823,10082.14,644,738,548,740,548,644,549.33,0.00,0,0,777,710,677,610,577,694,594,104,96,500,380,1,1,20774684,134,-49.46,0.53,12,0.01,-13.00,1217.00,989,20250204,-34.98,354,20240527,81.64,989,-34.98,20250204,548,17.34,20250221,989,-34.98,20250204,354,81.64,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250221,101030,57,100.00,KONEX,,,N,N,N,N, ,N,644,0,3,0.00,14262,22,78.57,644,738,644,740,548,644,648.27,0.00,0,0,777,710,677,610,577,694,594,104,96,500,380,1,1,20774684,134,-49.54,0.53,12,0.00,-13.00,1217.00,989,20250204,-34.88,354,20240527,81.92,989,-34.88,20250204,567,13.58,20250217,989,-34.88,20250204,354,81.92,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250221,091033,57,100.00,KONEX,,,N,N,N,N, ,N,644,0,3,0.00,12880,20,71.43,644,644,644,740,548,644,644.00,0.00,0,0,777,710,677,610,577,694,594,104,96,500,380,1,1,20774684,134,-49.54,0.53,12,0.00,-13.00,1217.00,989,20250204,-34.88,354,20240527,81.92,989,-34.88,20250204,567,13.58,20250217,989,-34.88,20250204,354,81.92,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250220,161025,57,100.00,KONEX,,,N,N,N,N, ,N,644,-5,5,-0.77,18233,28,0.24,744,744,644,746,552,649,651.18,0.00,0,0,935,792,715,572,495,753,533,104,97,500,380,1,1,20774684,134,-49.54,0.53,12,0.00,-13.00,1217.00,989,20250204,-34.88,354,20240527,81.92,989,-34.88,20250204,567,13.58,20250217,989,-34.88,20250204,354,81.92,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250220,151028,57,100.00,KONEX,,,N,N,N,N, ,N,645,-4,5,-0.62,2133,3,0.03,744,744,645,746,552,649,711.00,0.00,0,0,935,792,715,572,495,753,533,104,97,500,380,1,1,20774684,134,-49.62,0.53,12,0.00,-13.00,1217.00,989,20250204,-34.78,354,20240527,82.20,989,-34.78,20250204,567,13.76,20250217,989,-34.78,20250204,354,82.20,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250220,141028,57,100.00,KONEX,,,N,N,N,N, ,N,645,-4,5,-0.62,2133,3,0.03,744,744,645,746,552,649,711.00,0.00,0,0,935,792,715,572,495,753,533,104,97,500,380,1,1,20774684,134,-49.62,0.53,12,0.00,-13.00,1217.00,989,20250204,-34.78,354,20240527,82.20,989,-34.78,20250204,567,13.76,20250217,989,-34.78,20250204,354,82.20,20240527,0.00,N,238170,500,103 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 161028 57 100.00 KONEX N N N N N 642 -2 5 -0.31 1692178 3072 10971.43 644 738 548 740 548 644 550.84 0.00 0 0 777 710 677 610 577 694 594 104 96 500 380 1 1 20774684 133 -49.38 0.53 12 0.01 -13.00 1217.00 989 20250204 -35.09 354 20240527 81.36 989 -35.09 20250204 548 17.15 20250221 989 -35.09 20250204 354 81.36 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
3 20250221 151032 57 100.00 KONEX N N N N N 643 -1 5 -0.16 1667782 3034 10835.71 644 738 548 740 548 644 549.70 0.00 0 0 777 710 677 610 577 694 594 104 96 500 380 1 1 20774684 134 -49.46 0.53 12 0.01 -13.00 1217.00 989 20250204 -34.98 354 20240527 81.64 989 -34.98 20250204 548 17.34 20250221 989 -34.98 20250204 354 81.64 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
4 20250221 141032 57 100.00 KONEX N N N N N 550 -94 5 -14.60 1660764 3023 10796.43 644 738 548 740 548 644 549.38 0.00 0 0 777 710 677 610 577 694 594 104 96 500 380 1 1 20774684 114 -42.31 0.45 12 0.01 -13.00 1217.00 989 20250204 -44.39 354 20240527 55.37 989 -44.39 20250204 548 0.36 20250221 989 -44.39 20250204 354 55.37 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
5 20250221 131031 57 100.00 KONEX N N N N N 643 -1 5 -0.16 1550749 2823 10082.14 644 738 548 740 548 644 549.33 0.00 0 0 777 710 677 610 577 694 594 104 96 500 380 1 1 20774684 134 -49.46 0.53 12 0.01 -13.00 1217.00 989 20250204 -34.98 354 20240527 81.64 989 -34.98 20250204 548 17.34 20250221 989 -34.98 20250204 354 81.64 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
6 20250221 121032 57 100.00 KONEX N N N N N 643 -1 5 -0.16 1550749 2823 10082.14 644 738 548 740 548 644 549.33 0.00 0 0 777 710 677 610 577 694 594 104 96 500 380 1 1 20774684 134 -49.46 0.53 12 0.01 -13.00 1217.00 989 20250204 -34.98 354 20240527 81.64 989 -34.98 20250204 548 17.34 20250221 989 -34.98 20250204 354 81.64 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
7 20250221 111028 57 100.00 KONEX N N N N N 643 -1 5 -0.16 1550749 2823 10082.14 644 738 548 740 548 644 549.33 0.00 0 0 777 710 677 610 577 694 594 104 96 500 380 1 1 20774684 134 -49.46 0.53 12 0.01 -13.00 1217.00 989 20250204 -34.98 354 20240527 81.64 989 -34.98 20250204 548 17.34 20250221 989 -34.98 20250204 354 81.64 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
8 20250221 101030 57 100.00 KONEX N N N N N 644 0 3 0.00 14262 22 78.57 644 738 644 740 548 644 648.27 0.00 0 0 777 710 677 610 577 694 594 104 96 500 380 1 1 20774684 134 -49.54 0.53 12 0.00 -13.00 1217.00 989 20250204 -34.88 354 20240527 81.92 989 -34.88 20250204 567 13.58 20250217 989 -34.88 20250204 354 81.92 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
9 20250221 091033 57 100.00 KONEX N N N N N 644 0 3 0.00 12880 20 71.43 644 644 644 740 548 644 644.00 0.00 0 0 777 710 677 610 577 694 594 104 96 500 380 1 1 20774684 134 -49.54 0.53 12 0.00 -13.00 1217.00 989 20250204 -34.88 354 20240527 81.92 989 -34.88 20250204 567 13.58 20250217 989 -34.88 20250204 354 81.92 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
10 20250220 161025 57 100.00 KONEX N N N N N 644 -5 5 -0.77 18233 28 0.24 744 744 644 746 552 649 651.18 0.00 0 0 935 792 715 572 495 753 533 104 97 500 380 1 1 20774684 134 -49.54 0.53 12 0.00 -13.00 1217.00 989 20250204 -34.88 354 20240527 81.92 989 -34.88 20250204 567 13.58 20250217 989 -34.88 20250204 354 81.92 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
11 20250220 151028 57 100.00 KONEX N N N N N 645 -4 5 -0.62 2133 3 0.03 744 744 645 746 552 649 711.00 0.00 0 0 935 792 715 572 495 753 533 104 97 500 380 1 1 20774684 134 -49.62 0.53 12 0.00 -13.00 1217.00 989 20250204 -34.78 354 20240527 82.20 989 -34.78 20250204 567 13.76 20250217 989 -34.78 20250204 354 82.20 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
12 20250220 141028 57 100.00 KONEX N N N N N 645 -4 5 -0.62 2133 3 0.03 744 744 645 746 552 649 711.00 0.00 0 0 935 792 715 572 495 753 533 104 97 500 380 1 1 20774684 134 -49.62 0.53 12 0.00 -13.00 1217.00 989 20250204 -34.78 354 20240527 82.20 989 -34.78 20250204 567 13.76 20250217 989 -34.78 20250204 354 82.20 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N