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
276240/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
20250221,161107,57,100.00,KONEX,,,N,N,N,N, ,N,426,-75,4,-14.97,55380,130,1000.00,426,426,426,576,426,501,426.00,0.00,0,0,551,526,476,451,401,538,463,52,75,500,300,1,1,10413138,44,-4.02,-1.17,12,0.00,-106.00,-365.00,762,20240327,-44.09,347,20250212,22.77,623,-31.62,20250107,347,22.77,20250212,762,-44.09,20240327,347,22.77,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250221,151111,57,100.00,KONEX,,,N,N,N,N, ,N,426,-75,4,-14.97,55380,130,1000.00,426,426,426,576,426,501,426.00,0.00,0,0,551,526,476,451,401,538,463,52,75,500,300,1,1,10413138,44,-4.02,-1.17,12,0.00,-106.00,-365.00,762,20240327,-44.09,347,20250212,22.77,623,-31.62,20250107,347,22.77,20250212,762,-44.09,20240327,347,22.77,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250221,141112,57,100.00,KONEX,,,N,N,N,N, ,N,426,-75,4,-14.97,55380,130,1000.00,426,426,426,576,426,501,426.00,0.00,0,0,551,526,476,451,401,538,463,52,75,500,300,1,1,10413138,44,-4.02,-1.17,12,0.00,-106.00,-365.00,762,20240327,-44.09,347,20250212,22.77,623,-31.62,20250107,347,22.77,20250212,762,-44.09,20240327,347,22.77,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250221,131110,57,100.00,KONEX,,,N,N,N,N, ,N,426,-75,4,-14.97,55380,130,1000.00,426,426,426,576,426,501,426.00,0.00,0,0,551,526,476,451,401,538,463,52,75,500,300,1,1,10413138,44,-4.02,-1.17,12,0.00,-106.00,-365.00,762,20240327,-44.09,347,20250212,22.77,623,-31.62,20250107,347,22.77,20250212,762,-44.09,20240327,347,22.77,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250221,121111,57,100.00,KONEX,,,N,N,N,N, ,N,426,-75,4,-14.97,54954,129,992.31,426,426,426,576,426,501,426.00,0.00,0,0,551,526,476,451,401,538,463,52,75,500,300,1,1,10413138,44,-4.02,-1.17,12,0.00,-106.00,-365.00,762,20240327,-44.09,347,20250212,22.77,623,-31.62,20250107,347,22.77,20250212,762,-44.09,20240327,347,22.77,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250221,111107,57,100.00,KONEX,,,N,N,N,N, ,N,426,-75,4,-14.97,54954,129,992.31,426,426,426,576,426,501,426.00,0.00,0,0,551,526,476,451,401,538,463,52,75,500,300,1,1,10413138,44,-4.02,-1.17,12,0.00,-106.00,-365.00,762,20240327,-44.09,347,20250212,22.77,623,-31.62,20250107,347,22.77,20250212,762,-44.09,20240327,347,22.77,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250221,101110,57,100.00,KONEX,,,N,N,N,N, ,N,426,-75,4,-14.97,43452,102,784.62,426,426,426,576,426,501,426.00,0.00,0,0,551,526,476,451,401,538,463,52,75,500,300,1,1,10413138,44,-4.02,-1.17,12,0.00,-106.00,-365.00,762,20240327,-44.09,347,20250212,22.77,623,-31.62,20250107,347,22.77,20250212,762,-44.09,20240327,347,22.77,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250221,091112,57,100.00,KONEX,,,N,N,N,N, ,N,501,0,3,0.00,0,0,0.00,0,0,0,576,426,501,0.00,0.00,0,0,551,526,476,451,401,538,463,52,75,500,300,1,1,10413138,52,-4.73,-1.37,12,0.00,-106.00,-365.00,762,20240327,-34.25,347,20250212,44.38,623,-19.58,20250107,347,44.38,20250212,762,-34.25,20240327,347,44.38,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250220,161101,57,100.00,KONEX,,,N,N,N,N, ,N,501,0,3,0.00,5790,13,16.67,426,501,426,576,426,501,445.38,0.00,0,0,589,544,462,417,335,504,377,52,75,500,300,1,1,10413138,52,-4.73,-1.37,12,0.00,-106.00,-365.00,762,20240327,-34.25,347,20250212,44.38,623,-19.58,20250107,347,44.38,20250212,762,-34.25,20240327,347,44.38,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250220,151107,57,100.00,KONEX,,,N,N,N,N, ,N,426,-75,4,-14.97,3834,9,11.54,426,426,426,576,426,501,426.00,0.00,0,0,589,544,462,417,335,504,377,52,75,500,300,1,1,10413138,44,-4.02,-1.17,12,0.00,-106.00,-365.00,762,20240327,-44.09,347,20250212,22.77,623,-31.62,20250107,347,22.77,20250212,762,-44.09,20240327,347,22.77,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250220,141107,57,100.00,KONEX,,,N,N,N,N, ,N,426,-75,4,-14.97,3408,8,10.26,426,426,426,576,426,501,426.00,0.00,0,0,589,544,462,417,335,504,377,52,75,500,300,1,1,10413138,44,-4.02,-1.17,12,0.00,-106.00,-365.00,762,20240327,-44.09,347,20250212,22.77,623,-31.62,20250107,347,22.77,20250212,762,-44.09,20240327,347,22.77,20250212,0.00,N,276240,500,52 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 161107 57 100.00 KONEX N N N N N 426 -75 4 -14.97 55380 130 1000.00 426 426 426 576 426 501 426.00 0.00 0 0 551 526 476 451 401 538 463 52 75 500 300 1 1 10413138 44 -4.02 -1.17 12 0.00 -106.00 -365.00 762 20240327 -44.09 347 20250212 22.77 623 -31.62 20250107 347 22.77 20250212 762 -44.09 20240327 347 22.77 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
3 20250221 151111 57 100.00 KONEX N N N N N 426 -75 4 -14.97 55380 130 1000.00 426 426 426 576 426 501 426.00 0.00 0 0 551 526 476 451 401 538 463 52 75 500 300 1 1 10413138 44 -4.02 -1.17 12 0.00 -106.00 -365.00 762 20240327 -44.09 347 20250212 22.77 623 -31.62 20250107 347 22.77 20250212 762 -44.09 20240327 347 22.77 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
4 20250221 141112 57 100.00 KONEX N N N N N 426 -75 4 -14.97 55380 130 1000.00 426 426 426 576 426 501 426.00 0.00 0 0 551 526 476 451 401 538 463 52 75 500 300 1 1 10413138 44 -4.02 -1.17 12 0.00 -106.00 -365.00 762 20240327 -44.09 347 20250212 22.77 623 -31.62 20250107 347 22.77 20250212 762 -44.09 20240327 347 22.77 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
5 20250221 131110 57 100.00 KONEX N N N N N 426 -75 4 -14.97 55380 130 1000.00 426 426 426 576 426 501 426.00 0.00 0 0 551 526 476 451 401 538 463 52 75 500 300 1 1 10413138 44 -4.02 -1.17 12 0.00 -106.00 -365.00 762 20240327 -44.09 347 20250212 22.77 623 -31.62 20250107 347 22.77 20250212 762 -44.09 20240327 347 22.77 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
6 20250221 121111 57 100.00 KONEX N N N N N 426 -75 4 -14.97 54954 129 992.31 426 426 426 576 426 501 426.00 0.00 0 0 551 526 476 451 401 538 463 52 75 500 300 1 1 10413138 44 -4.02 -1.17 12 0.00 -106.00 -365.00 762 20240327 -44.09 347 20250212 22.77 623 -31.62 20250107 347 22.77 20250212 762 -44.09 20240327 347 22.77 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
7 20250221 111107 57 100.00 KONEX N N N N N 426 -75 4 -14.97 54954 129 992.31 426 426 426 576 426 501 426.00 0.00 0 0 551 526 476 451 401 538 463 52 75 500 300 1 1 10413138 44 -4.02 -1.17 12 0.00 -106.00 -365.00 762 20240327 -44.09 347 20250212 22.77 623 -31.62 20250107 347 22.77 20250212 762 -44.09 20240327 347 22.77 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
8 20250221 101110 57 100.00 KONEX N N N N N 426 -75 4 -14.97 43452 102 784.62 426 426 426 576 426 501 426.00 0.00 0 0 551 526 476 451 401 538 463 52 75 500 300 1 1 10413138 44 -4.02 -1.17 12 0.00 -106.00 -365.00 762 20240327 -44.09 347 20250212 22.77 623 -31.62 20250107 347 22.77 20250212 762 -44.09 20240327 347 22.77 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
9 20250221 091112 57 100.00 KONEX N N N N N 501 0 3 0.00 0 0 0.00 0 0 0 576 426 501 0.00 0.00 0 0 551 526 476 451 401 538 463 52 75 500 300 1 1 10413138 52 -4.73 -1.37 12 0.00 -106.00 -365.00 762 20240327 -34.25 347 20250212 44.38 623 -19.58 20250107 347 44.38 20250212 762 -34.25 20240327 347 44.38 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
10 20250220 161101 57 100.00 KONEX N N N N N 501 0 3 0.00 5790 13 16.67 426 501 426 576 426 501 445.38 0.00 0 0 589 544 462 417 335 504 377 52 75 500 300 1 1 10413138 52 -4.73 -1.37 12 0.00 -106.00 -365.00 762 20240327 -34.25 347 20250212 44.38 623 -19.58 20250107 347 44.38 20250212 762 -34.25 20240327 347 44.38 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
11 20250220 151107 57 100.00 KONEX N N N N N 426 -75 4 -14.97 3834 9 11.54 426 426 426 576 426 501 426.00 0.00 0 0 589 544 462 417 335 504 377 52 75 500 300 1 1 10413138 44 -4.02 -1.17 12 0.00 -106.00 -365.00 762 20240327 -44.09 347 20250212 22.77 623 -31.62 20250107 347 22.77 20250212 762 -44.09 20240327 347 22.77 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N
12 20250220 141107 57 100.00 KONEX N N N N N 426 -75 4 -14.97 3408 8 10.26 426 426 426 576 426 501 426.00 0.00 0 0 589 544 462 417 335 504 377 52 75 500 300 1 1 10413138 44 -4.02 -1.17 12 0.00 -106.00 -365.00 762 20240327 -44.09 347 20250212 22.77 623 -31.62 20250107 347 22.77 20250212 762 -44.09 20240327 347 22.77 20250212 0.00 N 276240 500 52 억 0 N N 0 N 00 N