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
223220/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
20250221,161011,54,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,01,N
20250221,151015,54,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,01,N
20250221,141015,54,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,01,N
20250221,131014,54,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,01,N
20250221,121015,54,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,01,N
20250221,111011,54,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,01,N
20250221,101013,54,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,01,N
20250221,091016,54,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,01,N
20250220,161008,53,100.00,KONEX,,,N,N,N,N, ,N,292,-4,5,-1.35,0,0,0.00,0,0,0,340,252,296,0.00,0.90,0,0,296,296,296,296,296,296,296,46,44,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N
20250220,151011,53,100.00,KONEX,,,N,N,N,N, ,N,296,0,3,0.00,0,0,0.00,0,0,0,340,252,296,0.00,0.90,0,0,296,296,296,296,296,296,296,46,44,100,170,1,1,46051176,136,-8.97,-148.00,12,0.00,-33.00,-2.00,1000,20240619,-70.40,127,20250108,133.07,299,-1.00,20250206,127,133.07,20250108,1000,-70.40,20240619,127,133.07,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N
20250220,141011,53,100.00,KONEX,,,N,N,N,N, ,N,296,0,3,0.00,0,0,0.00,0,0,0,340,252,296,0.00,0.90,0,0,296,296,296,296,296,296,296,46,44,100,170,1,1,46051176,136,-8.97,-148.00,12,0.00,-33.00,-2.00,1000,20240619,-70.40,127,20250108,133.07,299,-1.00,20250206,127,133.07,20250108,1000,-70.40,20240619,127,133.07,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,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 161011 54 100.00 KONEX N N N N N 292 0 3 0.00 0 0 0.00 0 0 0 335 249 292 0.00 0.90 0 0 292 292 292 292 292 292 292 46 43 100 170 1 1 46051176 134 -8.85 -146.00 12 0.00 -33.00 -2.00 1000 20240619 -70.80 127 20250108 129.92 299 -2.34 20250206 127 129.92 20250108 1000 -70.80 20240619 127 129.92 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 01 N
3 20250221 151015 54 100.00 KONEX N N N N N 292 0 3 0.00 0 0 0.00 0 0 0 335 249 292 0.00 0.90 0 0 292 292 292 292 292 292 292 46 43 100 170 1 1 46051176 134 -8.85 -146.00 12 0.00 -33.00 -2.00 1000 20240619 -70.80 127 20250108 129.92 299 -2.34 20250206 127 129.92 20250108 1000 -70.80 20240619 127 129.92 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 01 N
4 20250221 141015 54 100.00 KONEX N N N N N 292 0 3 0.00 0 0 0.00 0 0 0 335 249 292 0.00 0.90 0 0 292 292 292 292 292 292 292 46 43 100 170 1 1 46051176 134 -8.85 -146.00 12 0.00 -33.00 -2.00 1000 20240619 -70.80 127 20250108 129.92 299 -2.34 20250206 127 129.92 20250108 1000 -70.80 20240619 127 129.92 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 01 N
5 20250221 131014 54 100.00 KONEX N N N N N 292 0 3 0.00 0 0 0.00 0 0 0 335 249 292 0.00 0.90 0 0 292 292 292 292 292 292 292 46 43 100 170 1 1 46051176 134 -8.85 -146.00 12 0.00 -33.00 -2.00 1000 20240619 -70.80 127 20250108 129.92 299 -2.34 20250206 127 129.92 20250108 1000 -70.80 20240619 127 129.92 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 01 N
6 20250221 121015 54 100.00 KONEX N N N N N 292 0 3 0.00 0 0 0.00 0 0 0 335 249 292 0.00 0.90 0 0 292 292 292 292 292 292 292 46 43 100 170 1 1 46051176 134 -8.85 -146.00 12 0.00 -33.00 -2.00 1000 20240619 -70.80 127 20250108 129.92 299 -2.34 20250206 127 129.92 20250108 1000 -70.80 20240619 127 129.92 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 01 N
7 20250221 111011 54 100.00 KONEX N N N N N 292 0 3 0.00 0 0 0.00 0 0 0 335 249 292 0.00 0.90 0 0 292 292 292 292 292 292 292 46 43 100 170 1 1 46051176 134 -8.85 -146.00 12 0.00 -33.00 -2.00 1000 20240619 -70.80 127 20250108 129.92 299 -2.34 20250206 127 129.92 20250108 1000 -70.80 20240619 127 129.92 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 01 N
8 20250221 101013 54 100.00 KONEX N N N N N 292 0 3 0.00 0 0 0.00 0 0 0 335 249 292 0.00 0.90 0 0 292 292 292 292 292 292 292 46 43 100 170 1 1 46051176 134 -8.85 -146.00 12 0.00 -33.00 -2.00 1000 20240619 -70.80 127 20250108 129.92 299 -2.34 20250206 127 129.92 20250108 1000 -70.80 20240619 127 129.92 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 01 N
9 20250221 091016 54 100.00 KONEX N N N N N 292 0 3 0.00 0 0 0.00 0 0 0 335 249 292 0.00 0.90 0 0 292 292 292 292 292 292 292 46 43 100 170 1 1 46051176 134 -8.85 -146.00 12 0.00 -33.00 -2.00 1000 20240619 -70.80 127 20250108 129.92 299 -2.34 20250206 127 129.92 20250108 1000 -70.80 20240619 127 129.92 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 01 N
10 20250220 161008 53 100.00 KONEX N N N N N 292 -4 5 -1.35 0 0 0.00 0 0 0 340 252 296 0.00 0.90 0 0 296 296 296 296 296 296 296 46 44 100 170 1 1 46051176 134 -8.85 -146.00 12 0.00 -33.00 -2.00 1000 20240619 -70.80 127 20250108 129.92 299 -2.34 20250206 127 129.92 20250108 1000 -70.80 20240619 127 129.92 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 02 N
11 20250220 151011 53 100.00 KONEX N N N N N 296 0 3 0.00 0 0 0.00 0 0 0 340 252 296 0.00 0.90 0 0 296 296 296 296 296 296 296 46 44 100 170 1 1 46051176 136 -8.97 -148.00 12 0.00 -33.00 -2.00 1000 20240619 -70.40 127 20250108 133.07 299 -1.00 20250206 127 133.07 20250108 1000 -70.40 20240619 127 133.07 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 02 N
12 20250220 141011 53 100.00 KONEX N N N N N 296 0 3 0.00 0 0 0.00 0 0 0 340 252 296 0.00 0.90 0 0 296 296 296 296 296 296 296 46 44 100 170 1 1 46051176 136 -8.97 -148.00 12 0.00 -33.00 -2.00 1000 20240619 -70.40 127 20250108 133.07 299 -1.00 20250206 127 133.07 20250108 1000 -70.40 20240619 127 133.07 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 02 N