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
296520/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
20250221,161125,57,100.00,KONEX,,,N,N,N,N, ,N,603,44,2,7.87,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,28,-1.05,0.47,12,0.00,-573.00,1294.00,4345,20240227,-86.12,559,20250218,7.87,657,-8.22,20250114,559,7.87,20250218,4345,-86.12,20240227,559,7.87,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250221,151130,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250221,141130,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250221,131129,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250221,121130,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250221,111125,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250221,101128,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250221,091131,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250220,161119,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250220,151125,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250220,141125,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 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 161125 57 100.00 KONEX N N N N N 603 44 2 7.87 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 28 -1.05 0.47 12 0.00 -573.00 1294.00 4345 20240227 -86.12 559 20250218 7.87 657 -8.22 20250114 559 7.87 20250218 4345 -86.12 20240227 559 7.87 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
3 20250221 151130 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
4 20250221 141130 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
5 20250221 131129 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
6 20250221 121130 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
7 20250221 111125 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
8 20250221 101128 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
9 20250221 091131 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
10 20250220 161119 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
11 20250220 151125 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
12 20250220 141125 57 100.00 KONEX N N N N N 559 0 3 0.00 0 0 0.00 0 0 0 642 476 559 0.00 0.00 0 0 559 559 559 559 559 559 559 23 83 500 330 1 1 4667008 26 -0.98 0.43 12 0.00 -573.00 1294.00 4345 20240227 -87.13 559 20250218 0.00 657 -14.92 20250114 559 0.00 20250218 4345 -87.13 20240227 559 0.00 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N