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
413300/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
20250221,161256,57,100.00,KONEX,,,N,N,N,N, ,N,980,7,2,0.72,90646,94,2350.00,1074,1117,950,1118,828,973,964.32,0.00,0,0,994,983,964,953,934,989,959,7,145,500,580,1,1,1351515,13,-1.98,1.16,12,0.01,-495.00,842.00,3540,20240214,-72.32,450,20241220,117.78,1254,-21.85,20250212,648,51.23,20250102,3400,-71.18,20240326,450,117.78,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250221,151301,57,100.00,KONEX,,,N,N,N,N, ,N,980,7,2,0.72,90646,94,2350.00,1074,1117,950,1118,828,973,964.32,0.00,0,0,994,983,964,953,934,989,959,7,145,500,580,1,1,1351515,13,-1.98,1.16,12,0.01,-495.00,842.00,3540,20240214,-72.32,450,20241220,117.78,1254,-21.85,20250212,648,51.23,20250102,3400,-71.18,20240326,450,117.78,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250221,141302,57,100.00,KONEX,,,N,N,N,N, ,N,980,7,2,0.72,90646,94,2350.00,1074,1117,950,1118,828,973,964.32,0.00,0,0,994,983,964,953,934,989,959,7,145,500,580,1,1,1351515,13,-1.98,1.16,12,0.01,-495.00,842.00,3540,20240214,-72.32,450,20241220,117.78,1254,-21.85,20250212,648,51.23,20250102,3400,-71.18,20240326,450,117.78,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250221,131302,57,100.00,KONEX,,,N,N,N,N, ,N,980,7,2,0.72,90646,94,2350.00,1074,1117,950,1118,828,973,964.32,0.00,0,0,994,983,964,953,934,989,959,7,145,500,580,1,1,1351515,13,-1.98,1.16,12,0.01,-495.00,842.00,3540,20240214,-72.32,450,20241220,117.78,1254,-21.85,20250212,648,51.23,20250102,3400,-71.18,20240326,450,117.78,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250221,121302,57,100.00,KONEX,,,N,N,N,N, ,N,980,7,2,0.72,90646,94,2350.00,1074,1117,950,1118,828,973,964.32,0.00,0,0,994,983,964,953,934,989,959,7,145,500,580,1,1,1351515,13,-1.98,1.16,12,0.01,-495.00,842.00,3540,20240214,-72.32,450,20241220,117.78,1254,-21.85,20250212,648,51.23,20250102,3400,-71.18,20240326,450,117.78,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250221,111257,57,100.00,KONEX,,,N,N,N,N, ,N,980,7,2,0.72,90646,94,2350.00,1074,1117,950,1118,828,973,964.32,0.00,0,0,994,983,964,953,934,989,959,7,145,500,580,1,1,1351515,13,-1.98,1.16,12,0.01,-495.00,842.00,3540,20240214,-72.32,450,20241220,117.78,1254,-21.85,20250212,648,51.23,20250102,3400,-71.18,20240326,450,117.78,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250221,101300,57,100.00,KONEX,,,N,N,N,N, ,N,950,-23,5,-2.36,4216,4,100.00,1074,1117,950,1118,828,973,1054.00,0.00,0,0,994,983,964,953,934,989,959,7,145,500,580,1,1,1351515,13,-1.92,1.13,12,0.00,-495.00,842.00,3540,20240214,-73.16,450,20241220,111.11,1254,-24.24,20250212,648,46.60,20250102,3400,-72.06,20240326,450,111.11,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250221,091303,57,100.00,KONEX,,,N,N,N,N, ,N,1117,144,2,14.80,3266,3,75.00,1074,1117,1074,1118,828,973,1088.67,0.00,0,0,994,983,964,953,934,989,959,7,145,500,580,1,1,1351515,15,-2.26,1.33,12,0.00,-495.00,842.00,3540,20240214,-68.45,450,20241220,148.22,1254,-10.93,20250212,648,72.38,20250102,3400,-67.15,20240326,450,148.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250220,161250,57,100.00,KONEX,,,N,N,N,N, ,N,973,125,2,14.74,3868,4,0.59,945,975,945,975,721,848,967.00,0.00,0,0,1244,1046,947,749,650,996,699,7,127,500,500,1,1,1351515,13,-1.97,1.16,12,0.00,-495.00,842.00,3540,20240214,-72.51,450,20241220,116.22,1254,-22.41,20250212,648,50.15,20250102,3400,-71.38,20240326,450,116.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250220,151257,57,100.00,KONEX,,,N,N,N,N, ,N,973,125,2,14.74,3868,4,0.59,945,975,945,975,721,848,967.00,0.00,0,0,1244,1046,947,749,650,996,699,7,127,500,500,1,1,1351515,13,-1.97,1.16,12,0.00,-495.00,842.00,3540,20240214,-72.51,450,20241220,116.22,1254,-22.41,20250212,648,50.15,20250102,3400,-71.38,20240326,450,116.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250220,141256,57,100.00,KONEX,,,N,N,N,N, ,N,973,125,2,14.74,3868,4,0.59,945,975,945,975,721,848,967.00,0.00,0,0,1244,1046,947,749,650,996,699,7,127,500,500,1,1,1351515,13,-1.97,1.16,12,0.00,-495.00,842.00,3540,20240214,-72.51,450,20241220,116.22,1254,-22.41,20250212,648,50.15,20250102,3400,-71.38,20240326,450,116.22,20241220,0.00,N,413300,500,6 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 161256 57 100.00 KONEX N N N N N 980 7 2 0.72 90646 94 2350.00 1074 1117 950 1118 828 973 964.32 0.00 0 0 994 983 964 953 934 989 959 7 145 500 580 1 1 1351515 13 -1.98 1.16 12 0.01 -495.00 842.00 3540 20240214 -72.32 450 20241220 117.78 1254 -21.85 20250212 648 51.23 20250102 3400 -71.18 20240326 450 117.78 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
3 20250221 151301 57 100.00 KONEX N N N N N 980 7 2 0.72 90646 94 2350.00 1074 1117 950 1118 828 973 964.32 0.00 0 0 994 983 964 953 934 989 959 7 145 500 580 1 1 1351515 13 -1.98 1.16 12 0.01 -495.00 842.00 3540 20240214 -72.32 450 20241220 117.78 1254 -21.85 20250212 648 51.23 20250102 3400 -71.18 20240326 450 117.78 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
4 20250221 141302 57 100.00 KONEX N N N N N 980 7 2 0.72 90646 94 2350.00 1074 1117 950 1118 828 973 964.32 0.00 0 0 994 983 964 953 934 989 959 7 145 500 580 1 1 1351515 13 -1.98 1.16 12 0.01 -495.00 842.00 3540 20240214 -72.32 450 20241220 117.78 1254 -21.85 20250212 648 51.23 20250102 3400 -71.18 20240326 450 117.78 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
5 20250221 131302 57 100.00 KONEX N N N N N 980 7 2 0.72 90646 94 2350.00 1074 1117 950 1118 828 973 964.32 0.00 0 0 994 983 964 953 934 989 959 7 145 500 580 1 1 1351515 13 -1.98 1.16 12 0.01 -495.00 842.00 3540 20240214 -72.32 450 20241220 117.78 1254 -21.85 20250212 648 51.23 20250102 3400 -71.18 20240326 450 117.78 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
6 20250221 121302 57 100.00 KONEX N N N N N 980 7 2 0.72 90646 94 2350.00 1074 1117 950 1118 828 973 964.32 0.00 0 0 994 983 964 953 934 989 959 7 145 500 580 1 1 1351515 13 -1.98 1.16 12 0.01 -495.00 842.00 3540 20240214 -72.32 450 20241220 117.78 1254 -21.85 20250212 648 51.23 20250102 3400 -71.18 20240326 450 117.78 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
7 20250221 111257 57 100.00 KONEX N N N N N 980 7 2 0.72 90646 94 2350.00 1074 1117 950 1118 828 973 964.32 0.00 0 0 994 983 964 953 934 989 959 7 145 500 580 1 1 1351515 13 -1.98 1.16 12 0.01 -495.00 842.00 3540 20240214 -72.32 450 20241220 117.78 1254 -21.85 20250212 648 51.23 20250102 3400 -71.18 20240326 450 117.78 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
8 20250221 101300 57 100.00 KONEX N N N N N 950 -23 5 -2.36 4216 4 100.00 1074 1117 950 1118 828 973 1054.00 0.00 0 0 994 983 964 953 934 989 959 7 145 500 580 1 1 1351515 13 -1.92 1.13 12 0.00 -495.00 842.00 3540 20240214 -73.16 450 20241220 111.11 1254 -24.24 20250212 648 46.60 20250102 3400 -72.06 20240326 450 111.11 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
9 20250221 091303 57 100.00 KONEX N N N N N 1117 144 2 14.80 3266 3 75.00 1074 1117 1074 1118 828 973 1088.67 0.00 0 0 994 983 964 953 934 989 959 7 145 500 580 1 1 1351515 15 -2.26 1.33 12 0.00 -495.00 842.00 3540 20240214 -68.45 450 20241220 148.22 1254 -10.93 20250212 648 72.38 20250102 3400 -67.15 20240326 450 148.22 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
10 20250220 161250 57 100.00 KONEX N N N N N 973 125 2 14.74 3868 4 0.59 945 975 945 975 721 848 967.00 0.00 0 0 1244 1046 947 749 650 996 699 7 127 500 500 1 1 1351515 13 -1.97 1.16 12 0.00 -495.00 842.00 3540 20240214 -72.51 450 20241220 116.22 1254 -22.41 20250212 648 50.15 20250102 3400 -71.38 20240326 450 116.22 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
11 20250220 151257 57 100.00 KONEX N N N N N 973 125 2 14.74 3868 4 0.59 945 975 945 975 721 848 967.00 0.00 0 0 1244 1046 947 749 650 996 699 7 127 500 500 1 1 1351515 13 -1.97 1.16 12 0.00 -495.00 842.00 3540 20240214 -72.51 450 20241220 116.22 1254 -22.41 20250212 648 50.15 20250102 3400 -71.38 20240326 450 116.22 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
12 20250220 141256 57 100.00 KONEX N N N N N 973 125 2 14.74 3868 4 0.59 945 975 945 975 721 848 967.00 0.00 0 0 1244 1046 947 749 650 996 699 7 127 500 500 1 1 1351515 13 -1.97 1.16 12 0.00 -495.00 842.00 3540 20240214 -72.51 450 20241220 116.22 1254 -22.41 20250212 648 50.15 20250102 3400 -71.38 20240326 450 116.22 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N