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
185190/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
20250221,160923,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250221,150927,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250221,140926,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250221,130925,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250221,120926,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250221,110922,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250221,100924,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250221,090927,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250220,160920,57,100.00,KONEX,,,N,N,N,N, ,N,896,-1,5,-0.11,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250220,150922,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250220,140923,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,N,185190,200,18 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 160923 57 100.00 KONEX N N N N N 896 0 3 0.00 0 0 0.00 0 0 0 1030 762 896 0.00 0.00 0 0 896 896 896 896 896 896 896 18 134 200 550 1 1 9238625 83 -14.45 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.97 732 20240904 22.40 900 -0.44 20250116 743 20.59 20250103 1244 -27.97 20240514 732 22.40 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
3 20250221 150927 57 100.00 KONEX N N N N N 896 0 3 0.00 0 0 0.00 0 0 0 1030 762 896 0.00 0.00 0 0 896 896 896 896 896 896 896 18 134 200 550 1 1 9238625 83 -14.45 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.97 732 20240904 22.40 900 -0.44 20250116 743 20.59 20250103 1244 -27.97 20240514 732 22.40 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
4 20250221 140926 57 100.00 KONEX N N N N N 896 0 3 0.00 0 0 0.00 0 0 0 1030 762 896 0.00 0.00 0 0 896 896 896 896 896 896 896 18 134 200 550 1 1 9238625 83 -14.45 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.97 732 20240904 22.40 900 -0.44 20250116 743 20.59 20250103 1244 -27.97 20240514 732 22.40 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
5 20250221 130925 57 100.00 KONEX N N N N N 896 0 3 0.00 0 0 0.00 0 0 0 1030 762 896 0.00 0.00 0 0 896 896 896 896 896 896 896 18 134 200 550 1 1 9238625 83 -14.45 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.97 732 20240904 22.40 900 -0.44 20250116 743 20.59 20250103 1244 -27.97 20240514 732 22.40 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
6 20250221 120926 57 100.00 KONEX N N N N N 896 0 3 0.00 0 0 0.00 0 0 0 1030 762 896 0.00 0.00 0 0 896 896 896 896 896 896 896 18 134 200 550 1 1 9238625 83 -14.45 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.97 732 20240904 22.40 900 -0.44 20250116 743 20.59 20250103 1244 -27.97 20240514 732 22.40 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
7 20250221 110922 57 100.00 KONEX N N N N N 896 0 3 0.00 0 0 0.00 0 0 0 1030 762 896 0.00 0.00 0 0 896 896 896 896 896 896 896 18 134 200 550 1 1 9238625 83 -14.45 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.97 732 20240904 22.40 900 -0.44 20250116 743 20.59 20250103 1244 -27.97 20240514 732 22.40 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
8 20250221 100924 57 100.00 KONEX N N N N N 896 0 3 0.00 0 0 0.00 0 0 0 1030 762 896 0.00 0.00 0 0 896 896 896 896 896 896 896 18 134 200 550 1 1 9238625 83 -14.45 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.97 732 20240904 22.40 900 -0.44 20250116 743 20.59 20250103 1244 -27.97 20240514 732 22.40 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
9 20250221 090927 57 100.00 KONEX N N N N N 896 0 3 0.00 0 0 0.00 0 0 0 1030 762 896 0.00 0.00 0 0 896 896 896 896 896 896 896 18 134 200 550 1 1 9238625 83 -14.45 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.97 732 20240904 22.40 900 -0.44 20250116 743 20.59 20250103 1244 -27.97 20240514 732 22.40 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
10 20250220 160920 57 100.00 KONEX N N N N N 896 -1 5 -0.11 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.45 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.97 732 20240904 22.40 900 -0.44 20250116 743 20.59 20250103 1244 -27.97 20240514 732 22.40 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
11 20250220 150922 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
12 20250220 140923 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N