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
266870/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
20250221,161058,57,100.00,KONEX,,,N,N,N,N, ,N,568,74,1,14.98,17496,32,6.18,568,568,500,568,420,494,546.75,0.00,0,0,548,521,473,446,398,497,422,32,74,500,290,1,1,6408680,36,-1.39,0.32,12,0.00,-409.00,1759.00,999,20240528,-43.14,391,20250124,45.27,700,-18.86,20250106,391,45.27,20250124,999,-43.14,20240528,391,45.27,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250221,151102,57,100.00,KONEX,,,N,N,N,N, ,N,500,6,2,1.21,10680,20,3.86,568,568,500,568,420,494,534.00,0.00,0,0,548,521,473,446,398,497,422,32,74,500,290,1,1,6408680,32,-1.22,0.28,12,0.00,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250221,141102,57,100.00,KONEX,,,N,N,N,N, ,N,500,6,2,1.21,10680,20,3.86,568,568,500,568,420,494,534.00,0.00,0,0,548,521,473,446,398,497,422,32,74,500,290,1,1,6408680,32,-1.22,0.28,12,0.00,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250221,131101,57,100.00,KONEX,,,N,N,N,N, ,N,568,74,1,14.98,5680,10,1.93,568,568,568,568,420,494,568.00,0.00,0,0,548,521,473,446,398,497,422,32,74,500,290,1,1,6408680,36,-1.39,0.32,12,0.00,-409.00,1759.00,999,20240528,-43.14,391,20250124,45.27,700,-18.86,20250106,391,45.27,20250124,999,-43.14,20240528,391,45.27,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250221,121102,57,100.00,KONEX,,,N,N,N,N, ,N,568,74,1,14.98,5680,10,1.93,568,568,568,568,420,494,568.00,0.00,0,0,548,521,473,446,398,497,422,32,74,500,290,1,1,6408680,36,-1.39,0.32,12,0.00,-409.00,1759.00,999,20240528,-43.14,391,20250124,45.27,700,-18.86,20250106,391,45.27,20250124,999,-43.14,20240528,391,45.27,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250221,111058,57,100.00,KONEX,,,N,N,N,N, ,N,568,74,1,14.98,5680,10,1.93,568,568,568,568,420,494,568.00,0.00,0,0,548,521,473,446,398,497,422,32,74,500,290,1,1,6408680,36,-1.39,0.32,12,0.00,-409.00,1759.00,999,20240528,-43.14,391,20250124,45.27,700,-18.86,20250106,391,45.27,20250124,999,-43.14,20240528,391,45.27,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250221,101100,57,100.00,KONEX,,,N,N,N,N, ,N,568,74,1,14.98,5680,10,1.93,568,568,568,568,420,494,568.00,0.00,0,0,548,521,473,446,398,497,422,32,74,500,290,1,1,6408680,36,-1.39,0.32,12,0.00,-409.00,1759.00,999,20240528,-43.14,391,20250124,45.27,700,-18.86,20250106,391,45.27,20250124,999,-43.14,20240528,391,45.27,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250221,091103,57,100.00,KONEX,,,N,N,N,N, ,N,494,0,3,0.00,0,0,0.00,0,0,0,568,420,494,0.00,0.00,0,0,548,521,473,446,398,497,422,32,74,500,290,1,1,6408680,32,-1.21,0.28,12,0.00,-409.00,1759.00,999,20240528,-50.55,391,20250124,26.34,700,-29.43,20250106,391,26.34,20250124,999,-50.55,20240528,391,26.34,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250220,161052,57,100.00,KONEX,,,N,N,N,N, ,N,494,-5,5,-1.00,225273,518,11.55,500,500,425,573,425,499,434.78,0.00,0,0,659,579,507,427,355,619,467,32,74,500,290,1,1,6408680,32,-1.21,0.28,12,0.01,-409.00,1759.00,999,20240528,-50.55,391,20250124,26.34,700,-29.43,20250106,391,26.34,20250124,999,-50.55,20240528,391,26.34,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250220,151058,57,100.00,KONEX,,,N,N,N,N, ,N,495,-4,5,-0.80,191187,449,10.02,500,500,425,573,425,499,425.81,0.00,0,0,659,579,507,427,355,619,467,32,74,500,290,1,1,6408680,32,-1.21,0.28,12,0.01,-409.00,1759.00,999,20240528,-50.45,391,20250124,26.60,700,-29.29,20250106,391,26.60,20250124,999,-50.45,20240528,391,26.60,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250220,141058,57,100.00,KONEX,,,N,N,N,N, ,N,495,-4,5,-0.80,191187,449,10.02,500,500,425,573,425,499,425.81,0.00,0,0,659,579,507,427,355,619,467,32,74,500,290,1,1,6408680,32,-1.21,0.28,12,0.01,-409.00,1759.00,999,20240528,-50.45,391,20250124,26.60,700,-29.29,20250106,391,26.60,20250124,999,-50.45,20240528,391,26.60,20250124,0.00,N,266870,500,32 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 161058 57 100.00 KONEX N N N N N 568 74 1 14.98 17496 32 6.18 568 568 500 568 420 494 546.75 0.00 0 0 548 521 473 446 398 497 422 32 74 500 290 1 1 6408680 36 -1.39 0.32 12 0.00 -409.00 1759.00 999 20240528 -43.14 391 20250124 45.27 700 -18.86 20250106 391 45.27 20250124 999 -43.14 20240528 391 45.27 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
3 20250221 151102 57 100.00 KONEX N N N N N 500 6 2 1.21 10680 20 3.86 568 568 500 568 420 494 534.00 0.00 0 0 548 521 473 446 398 497 422 32 74 500 290 1 1 6408680 32 -1.22 0.28 12 0.00 -409.00 1759.00 999 20240528 -49.95 391 20250124 27.88 700 -28.57 20250106 391 27.88 20250124 999 -49.95 20240528 391 27.88 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
4 20250221 141102 57 100.00 KONEX N N N N N 500 6 2 1.21 10680 20 3.86 568 568 500 568 420 494 534.00 0.00 0 0 548 521 473 446 398 497 422 32 74 500 290 1 1 6408680 32 -1.22 0.28 12 0.00 -409.00 1759.00 999 20240528 -49.95 391 20250124 27.88 700 -28.57 20250106 391 27.88 20250124 999 -49.95 20240528 391 27.88 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
5 20250221 131101 57 100.00 KONEX N N N N N 568 74 1 14.98 5680 10 1.93 568 568 568 568 420 494 568.00 0.00 0 0 548 521 473 446 398 497 422 32 74 500 290 1 1 6408680 36 -1.39 0.32 12 0.00 -409.00 1759.00 999 20240528 -43.14 391 20250124 45.27 700 -18.86 20250106 391 45.27 20250124 999 -43.14 20240528 391 45.27 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
6 20250221 121102 57 100.00 KONEX N N N N N 568 74 1 14.98 5680 10 1.93 568 568 568 568 420 494 568.00 0.00 0 0 548 521 473 446 398 497 422 32 74 500 290 1 1 6408680 36 -1.39 0.32 12 0.00 -409.00 1759.00 999 20240528 -43.14 391 20250124 45.27 700 -18.86 20250106 391 45.27 20250124 999 -43.14 20240528 391 45.27 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
7 20250221 111058 57 100.00 KONEX N N N N N 568 74 1 14.98 5680 10 1.93 568 568 568 568 420 494 568.00 0.00 0 0 548 521 473 446 398 497 422 32 74 500 290 1 1 6408680 36 -1.39 0.32 12 0.00 -409.00 1759.00 999 20240528 -43.14 391 20250124 45.27 700 -18.86 20250106 391 45.27 20250124 999 -43.14 20240528 391 45.27 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
8 20250221 101100 57 100.00 KONEX N N N N N 568 74 1 14.98 5680 10 1.93 568 568 568 568 420 494 568.00 0.00 0 0 548 521 473 446 398 497 422 32 74 500 290 1 1 6408680 36 -1.39 0.32 12 0.00 -409.00 1759.00 999 20240528 -43.14 391 20250124 45.27 700 -18.86 20250106 391 45.27 20250124 999 -43.14 20240528 391 45.27 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
9 20250221 091103 57 100.00 KONEX N N N N N 494 0 3 0.00 0 0 0.00 0 0 0 568 420 494 0.00 0.00 0 0 548 521 473 446 398 497 422 32 74 500 290 1 1 6408680 32 -1.21 0.28 12 0.00 -409.00 1759.00 999 20240528 -50.55 391 20250124 26.34 700 -29.43 20250106 391 26.34 20250124 999 -50.55 20240528 391 26.34 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
10 20250220 161052 57 100.00 KONEX N N N N N 494 -5 5 -1.00 225273 518 11.55 500 500 425 573 425 499 434.78 0.00 0 0 659 579 507 427 355 619 467 32 74 500 290 1 1 6408680 32 -1.21 0.28 12 0.01 -409.00 1759.00 999 20240528 -50.55 391 20250124 26.34 700 -29.43 20250106 391 26.34 20250124 999 -50.55 20240528 391 26.34 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
11 20250220 151058 57 100.00 KONEX N N N N N 495 -4 5 -0.80 191187 449 10.02 500 500 425 573 425 499 425.81 0.00 0 0 659 579 507 427 355 619 467 32 74 500 290 1 1 6408680 32 -1.21 0.28 12 0.01 -409.00 1759.00 999 20240528 -50.45 391 20250124 26.60 700 -29.29 20250106 391 26.60 20250124 999 -50.45 20240528 391 26.60 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
12 20250220 141058 57 100.00 KONEX N N N N N 495 -4 5 -0.80 191187 449 10.02 500 500 425 573 425 499 425.81 0.00 0 0 659 579 507 427 355 619 467 32 74 500 290 1 1 6408680 32 -1.21 0.28 12 0.01 -409.00 1759.00 999 20240528 -50.45 391 20250124 26.60 700 -29.29 20250106 391 26.60 20250124 999 -50.45 20240528 391 26.60 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N