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
266170/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
20250221,161057,57,100.00,KONEX,,,N,N,N,N, ,N,625,35,2,5.93,8792,14,6.54,640,640,502,678,502,590,628.00,5.26,0,0,658,624,561,527,464,592,495,37,88,500,350,1,1,7338267,46,-1.30,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-31.17,357,20240604,75.07,700,-10.71,20250109,440,42.05,20250122,908,-31.17,20240507,357,75.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250221,151102,57,100.00,KONEX,,,N,N,N,N, ,N,625,35,2,5.93,8167,13,6.07,640,640,502,678,502,590,628.23,5.26,0,0,658,624,561,527,464,592,495,37,88,500,350,1,1,7338267,46,-1.30,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-31.17,357,20240604,75.07,700,-10.71,20250109,440,42.05,20250122,908,-31.17,20240507,357,75.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250221,141102,57,100.00,KONEX,,,N,N,N,N, ,N,625,35,2,5.93,8167,13,6.07,640,640,502,678,502,590,628.23,5.26,0,0,658,624,561,527,464,592,495,37,88,500,350,1,1,7338267,46,-1.30,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-31.17,357,20240604,75.07,700,-10.71,20250109,440,42.05,20250122,908,-31.17,20240507,357,75.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250221,131100,57,100.00,KONEX,,,N,N,N,N, ,N,625,35,2,5.93,8167,13,6.07,640,640,502,678,502,590,628.23,5.26,0,0,658,624,561,527,464,592,495,37,88,500,350,1,1,7338267,46,-1.30,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-31.17,357,20240604,75.07,700,-10.71,20250109,440,42.05,20250122,908,-31.17,20240507,357,75.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250221,121102,57,100.00,KONEX,,,N,N,N,N, ,N,640,50,2,8.47,7040,11,5.14,640,640,640,678,502,590,640.00,5.26,0,0,658,624,561,527,464,592,495,37,88,500,350,1,1,7338267,47,-1.33,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-29.52,357,20240604,79.27,700,-8.57,20250109,440,45.45,20250122,908,-29.52,20240507,357,79.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250221,111057,57,100.00,KONEX,,,N,N,N,N, ,N,640,50,2,8.47,7040,11,5.14,640,640,640,678,502,590,640.00,5.26,0,0,658,624,561,527,464,592,495,37,88,500,350,1,1,7338267,47,-1.33,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-29.52,357,20240604,79.27,700,-8.57,20250109,440,45.45,20250122,908,-29.52,20240507,357,79.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250221,101059,57,100.00,KONEX,,,N,N,N,N, ,N,640,50,2,8.47,7040,11,5.14,640,640,640,678,502,590,640.00,5.26,0,0,658,624,561,527,464,592,495,37,88,500,350,1,1,7338267,47,-1.33,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-29.52,357,20240604,79.27,700,-8.57,20250109,440,45.45,20250122,908,-29.52,20240507,357,79.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250221,091102,57,100.00,KONEX,,,N,N,N,N, ,N,640,50,2,8.47,7040,11,5.14,640,640,640,678,502,590,640.00,5.26,0,0,658,624,561,527,464,592,495,37,88,500,350,1,1,7338267,47,-1.33,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-29.52,357,20240604,79.27,700,-8.57,20250109,440,45.45,20250122,908,-29.52,20240507,357,79.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250220,161051,57,100.00,KONEX,,,N,N,N,N, ,N,590,5,2,0.85,108945,214,7133.33,595,595,498,672,498,585,509.09,5.26,0,0,680,632,552,504,424,592,464,37,87,500,350,1,1,7338267,43,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250220,151057,57,100.00,KONEX,,,N,N,N,N, ,N,590,5,2,0.85,108945,214,7133.33,595,595,498,672,498,585,509.09,5.26,0,0,680,632,552,504,424,592,464,37,87,500,350,1,1,7338267,43,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250220,141057,57,100.00,KONEX,,,N,N,N,N, ,N,590,5,2,0.85,108945,214,7133.33,595,595,498,672,498,585,509.09,5.26,0,0,680,632,552,504,424,592,464,37,87,500,350,1,1,7338267,43,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,36 억,,386293,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 161057 57 100.00 KONEX N N N N N 625 35 2 5.93 8792 14 6.54 640 640 502 678 502 590 628.00 5.26 0 0 658 624 561 527 464 592 495 37 88 500 350 1 1 7338267 46 -1.30 -0.36 12 0.00 -482.00 -1758.00 908 20240507 -31.17 357 20240604 75.07 700 -10.71 20250109 440 42.05 20250122 908 -31.17 20240507 357 75.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
3 20250221 151102 57 100.00 KONEX N N N N N 625 35 2 5.93 8167 13 6.07 640 640 502 678 502 590 628.23 5.26 0 0 658 624 561 527 464 592 495 37 88 500 350 1 1 7338267 46 -1.30 -0.36 12 0.00 -482.00 -1758.00 908 20240507 -31.17 357 20240604 75.07 700 -10.71 20250109 440 42.05 20250122 908 -31.17 20240507 357 75.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
4 20250221 141102 57 100.00 KONEX N N N N N 625 35 2 5.93 8167 13 6.07 640 640 502 678 502 590 628.23 5.26 0 0 658 624 561 527 464 592 495 37 88 500 350 1 1 7338267 46 -1.30 -0.36 12 0.00 -482.00 -1758.00 908 20240507 -31.17 357 20240604 75.07 700 -10.71 20250109 440 42.05 20250122 908 -31.17 20240507 357 75.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
5 20250221 131100 57 100.00 KONEX N N N N N 625 35 2 5.93 8167 13 6.07 640 640 502 678 502 590 628.23 5.26 0 0 658 624 561 527 464 592 495 37 88 500 350 1 1 7338267 46 -1.30 -0.36 12 0.00 -482.00 -1758.00 908 20240507 -31.17 357 20240604 75.07 700 -10.71 20250109 440 42.05 20250122 908 -31.17 20240507 357 75.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
6 20250221 121102 57 100.00 KONEX N N N N N 640 50 2 8.47 7040 11 5.14 640 640 640 678 502 590 640.00 5.26 0 0 658 624 561 527 464 592 495 37 88 500 350 1 1 7338267 47 -1.33 -0.36 12 0.00 -482.00 -1758.00 908 20240507 -29.52 357 20240604 79.27 700 -8.57 20250109 440 45.45 20250122 908 -29.52 20240507 357 79.27 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
7 20250221 111057 57 100.00 KONEX N N N N N 640 50 2 8.47 7040 11 5.14 640 640 640 678 502 590 640.00 5.26 0 0 658 624 561 527 464 592 495 37 88 500 350 1 1 7338267 47 -1.33 -0.36 12 0.00 -482.00 -1758.00 908 20240507 -29.52 357 20240604 79.27 700 -8.57 20250109 440 45.45 20250122 908 -29.52 20240507 357 79.27 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
8 20250221 101059 57 100.00 KONEX N N N N N 640 50 2 8.47 7040 11 5.14 640 640 640 678 502 590 640.00 5.26 0 0 658 624 561 527 464 592 495 37 88 500 350 1 1 7338267 47 -1.33 -0.36 12 0.00 -482.00 -1758.00 908 20240507 -29.52 357 20240604 79.27 700 -8.57 20250109 440 45.45 20250122 908 -29.52 20240507 357 79.27 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
9 20250221 091102 57 100.00 KONEX N N N N N 640 50 2 8.47 7040 11 5.14 640 640 640 678 502 590 640.00 5.26 0 0 658 624 561 527 464 592 495 37 88 500 350 1 1 7338267 47 -1.33 -0.36 12 0.00 -482.00 -1758.00 908 20240507 -29.52 357 20240604 79.27 700 -8.57 20250109 440 45.45 20250122 908 -29.52 20240507 357 79.27 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
10 20250220 161051 57 100.00 KONEX N N N N N 590 5 2 0.85 108945 214 7133.33 595 595 498 672 498 585 509.09 5.26 0 0 680 632 552 504 424 592 464 37 87 500 350 1 1 7338267 43 -1.22 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -35.02 357 20240604 65.27 700 -15.71 20250109 440 34.09 20250122 908 -35.02 20240507 357 65.27 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
11 20250220 151057 57 100.00 KONEX N N N N N 590 5 2 0.85 108945 214 7133.33 595 595 498 672 498 585 509.09 5.26 0 0 680 632 552 504 424 592 464 37 87 500 350 1 1 7338267 43 -1.22 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -35.02 357 20240604 65.27 700 -15.71 20250109 440 34.09 20250122 908 -35.02 20240507 357 65.27 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
12 20250220 141057 57 100.00 KONEX N N N N N 590 5 2 0.85 108945 214 7133.33 595 595 498 672 498 585 509.09 5.26 0 0 680 632 552 504 424 592 464 37 87 500 350 1 1 7338267 43 -1.22 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -35.02 357 20240604 65.27 700 -15.71 20250109 440 34.09 20250122 908 -35.02 20240507 357 65.27 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N