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
299480/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
20250221,161130,57,100.00,KONEX,,,N,N,N,N, ,N,640,71,2,12.48,23520,42,190.91,484,650,484,654,484,569,560.00,0.00,0,0,616,592,545,521,474,604,533,11,85,100,340,1,1,11100743,71,-22.07,1.44,12,0.00,-29.00,444.00,900,20240326,-28.89,210,20240703,204.76,650,-1.54,20250221,288,122.22,20250120,900,-28.89,20240326,210,204.76,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250221,151134,57,100.00,KONEX,,,N,N,N,N, ,N,640,71,2,12.48,23520,42,190.91,484,650,484,654,484,569,560.00,0.00,0,0,616,592,545,521,474,604,533,11,85,100,340,1,1,11100743,71,-22.07,1.44,12,0.00,-29.00,444.00,900,20240326,-28.89,210,20240703,204.76,650,-1.54,20250221,288,122.22,20250120,900,-28.89,20240326,210,204.76,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250221,141135,57,100.00,KONEX,,,N,N,N,N, ,N,640,71,2,12.48,23520,42,190.91,484,650,484,654,484,569,560.00,0.00,0,0,616,592,545,521,474,604,533,11,85,100,340,1,1,11100743,71,-22.07,1.44,12,0.00,-29.00,444.00,900,20240326,-28.89,210,20240703,204.76,650,-1.54,20250221,288,122.22,20250120,900,-28.89,20240326,210,204.76,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250221,131134,57,100.00,KONEX,,,N,N,N,N, ,N,640,71,2,12.48,23520,42,190.91,484,650,484,654,484,569,560.00,0.00,0,0,616,592,545,521,474,604,533,11,85,100,340,1,1,11100743,71,-22.07,1.44,12,0.00,-29.00,444.00,900,20240326,-28.89,210,20240703,204.76,650,-1.54,20250221,288,122.22,20250120,900,-28.89,20240326,210,204.76,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250221,121135,57,100.00,KONEX,,,N,N,N,N, ,N,640,71,2,12.48,23520,42,190.91,484,650,484,654,484,569,560.00,0.00,0,0,616,592,545,521,474,604,533,11,85,100,340,1,1,11100743,71,-22.07,1.44,12,0.00,-29.00,444.00,900,20240326,-28.89,210,20240703,204.76,650,-1.54,20250221,288,122.22,20250120,900,-28.89,20240326,210,204.76,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250221,111130,57,100.00,KONEX,,,N,N,N,N, ,N,640,71,2,12.48,23520,42,190.91,484,650,484,654,484,569,560.00,0.00,0,0,616,592,545,521,474,604,533,11,85,100,340,1,1,11100743,71,-22.07,1.44,12,0.00,-29.00,444.00,900,20240326,-28.89,210,20240703,204.76,650,-1.54,20250221,288,122.22,20250120,900,-28.89,20240326,210,204.76,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250221,101133,57,100.00,KONEX,,,N,N,N,N, ,N,599,30,2,5.27,5439,11,50.00,484,599,484,654,484,569,494.45,0.00,0,0,616,592,545,521,474,604,533,11,85,100,340,1,1,11100743,66,-20.66,1.35,12,0.00,-29.00,444.00,900,20240326,-33.44,210,20240703,185.24,599,0.00,20250221,288,107.99,20250120,900,-33.44,20240326,210,185.24,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250221,091135,57,100.00,KONEX,,,N,N,N,N, ,N,569,0,3,0.00,0,0,0.00,0,0,0,654,484,569,0.00,0.00,0,0,616,592,545,521,474,604,533,11,85,100,340,1,1,11100743,63,-19.62,1.28,12,0.00,-29.00,444.00,900,20240326,-36.78,210,20240703,170.95,569,0.00,20250220,288,97.57,20250120,900,-36.78,20240326,210,170.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250220,161124,57,100.00,KONEX,,,N,N,N,N, ,N,569,71,2,14.26,11057,22,2200.00,498,569,498,572,424,498,502.59,0.00,0,0,498,498,498,498,498,498,498,11,74,100,290,1,1,11100743,63,-19.62,1.28,12,0.00,-29.00,444.00,900,20240326,-36.78,210,20240703,170.95,569,0.00,20250220,288,97.57,20250120,900,-36.78,20240326,210,170.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250220,151130,57,100.00,KONEX,,,N,N,N,N, ,N,569,71,2,14.26,11057,22,2200.00,498,569,498,572,424,498,502.59,0.00,0,0,498,498,498,498,498,498,498,11,74,100,290,1,1,11100743,63,-19.62,1.28,12,0.00,-29.00,444.00,900,20240326,-36.78,210,20240703,170.95,569,0.00,20250220,288,97.57,20250120,900,-36.78,20240326,210,170.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20250220,141130,57,100.00,KONEX,,,N,N,N,N, ,N,498,0,3,0.00,0,0,0.00,0,0,0,572,424,498,0.00,0.00,0,0,498,498,498,498,498,498,498,11,74,100,290,1,1,11100743,55,-17.17,1.12,12,0.00,-29.00,444.00,900,20240326,-44.67,210,20240703,137.14,511,-2.54,20250103,288,72.92,20250120,900,-44.67,20240326,210,137.14,20240703,0.00,N,299480,100,11 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 161130 57 100.00 KONEX N N N N N 640 71 2 12.48 23520 42 190.91 484 650 484 654 484 569 560.00 0.00 0 0 616 592 545 521 474 604 533 11 85 100 340 1 1 11100743 71 -22.07 1.44 12 0.00 -29.00 444.00 900 20240326 -28.89 210 20240703 204.76 650 -1.54 20250221 288 122.22 20250120 900 -28.89 20240326 210 204.76 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
3 20250221 151134 57 100.00 KONEX N N N N N 640 71 2 12.48 23520 42 190.91 484 650 484 654 484 569 560.00 0.00 0 0 616 592 545 521 474 604 533 11 85 100 340 1 1 11100743 71 -22.07 1.44 12 0.00 -29.00 444.00 900 20240326 -28.89 210 20240703 204.76 650 -1.54 20250221 288 122.22 20250120 900 -28.89 20240326 210 204.76 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
4 20250221 141135 57 100.00 KONEX N N N N N 640 71 2 12.48 23520 42 190.91 484 650 484 654 484 569 560.00 0.00 0 0 616 592 545 521 474 604 533 11 85 100 340 1 1 11100743 71 -22.07 1.44 12 0.00 -29.00 444.00 900 20240326 -28.89 210 20240703 204.76 650 -1.54 20250221 288 122.22 20250120 900 -28.89 20240326 210 204.76 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
5 20250221 131134 57 100.00 KONEX N N N N N 640 71 2 12.48 23520 42 190.91 484 650 484 654 484 569 560.00 0.00 0 0 616 592 545 521 474 604 533 11 85 100 340 1 1 11100743 71 -22.07 1.44 12 0.00 -29.00 444.00 900 20240326 -28.89 210 20240703 204.76 650 -1.54 20250221 288 122.22 20250120 900 -28.89 20240326 210 204.76 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
6 20250221 121135 57 100.00 KONEX N N N N N 640 71 2 12.48 23520 42 190.91 484 650 484 654 484 569 560.00 0.00 0 0 616 592 545 521 474 604 533 11 85 100 340 1 1 11100743 71 -22.07 1.44 12 0.00 -29.00 444.00 900 20240326 -28.89 210 20240703 204.76 650 -1.54 20250221 288 122.22 20250120 900 -28.89 20240326 210 204.76 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
7 20250221 111130 57 100.00 KONEX N N N N N 640 71 2 12.48 23520 42 190.91 484 650 484 654 484 569 560.00 0.00 0 0 616 592 545 521 474 604 533 11 85 100 340 1 1 11100743 71 -22.07 1.44 12 0.00 -29.00 444.00 900 20240326 -28.89 210 20240703 204.76 650 -1.54 20250221 288 122.22 20250120 900 -28.89 20240326 210 204.76 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
8 20250221 101133 57 100.00 KONEX N N N N N 599 30 2 5.27 5439 11 50.00 484 599 484 654 484 569 494.45 0.00 0 0 616 592 545 521 474 604 533 11 85 100 340 1 1 11100743 66 -20.66 1.35 12 0.00 -29.00 444.00 900 20240326 -33.44 210 20240703 185.24 599 0.00 20250221 288 107.99 20250120 900 -33.44 20240326 210 185.24 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
9 20250221 091135 57 100.00 KONEX N N N N N 569 0 3 0.00 0 0 0.00 0 0 0 654 484 569 0.00 0.00 0 0 616 592 545 521 474 604 533 11 85 100 340 1 1 11100743 63 -19.62 1.28 12 0.00 -29.00 444.00 900 20240326 -36.78 210 20240703 170.95 569 0.00 20250220 288 97.57 20250120 900 -36.78 20240326 210 170.95 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
10 20250220 161124 57 100.00 KONEX N N N N N 569 71 2 14.26 11057 22 2200.00 498 569 498 572 424 498 502.59 0.00 0 0 498 498 498 498 498 498 498 11 74 100 290 1 1 11100743 63 -19.62 1.28 12 0.00 -29.00 444.00 900 20240326 -36.78 210 20240703 170.95 569 0.00 20250220 288 97.57 20250120 900 -36.78 20240326 210 170.95 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
11 20250220 151130 57 100.00 KONEX N N N N N 569 71 2 14.26 11057 22 2200.00 498 569 498 572 424 498 502.59 0.00 0 0 498 498 498 498 498 498 498 11 74 100 290 1 1 11100743 63 -19.62 1.28 12 0.00 -29.00 444.00 900 20240326 -36.78 210 20240703 170.95 569 0.00 20250220 288 97.57 20250120 900 -36.78 20240326 210 170.95 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
12 20250220 141130 57 100.00 KONEX N N N N N 498 0 3 0.00 0 0 0.00 0 0 0 572 424 498 0.00 0.00 0 0 498 498 498 498 498 498 498 11 74 100 290 1 1 11100743 55 -17.17 1.12 12 0.00 -29.00 444.00 900 20240326 -44.67 210 20240703 137.14 511 -2.54 20250103 288 72.92 20250120 900 -44.67 20240326 210 137.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N