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
227420/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
20250221,161017,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240208,0.00,1808,20240208,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240221,1808,0.00,20240221,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20250221,151021,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240208,0.00,1808,20240208,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240221,1808,0.00,20240221,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20250221,141021,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240208,0.00,1808,20240208,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240221,1808,0.00,20240221,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20250221,131020,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240208,0.00,1808,20240208,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240221,1808,0.00,20240221,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20250221,121021,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240208,0.00,1808,20240208,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240221,1808,0.00,20240221,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20250221,111017,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240208,0.00,1808,20240208,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240221,1808,0.00,20240221,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20250221,101019,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240208,0.00,1808,20240208,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240221,1808,0.00,20240221,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20250221,091022,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240208,0.00,1808,20240208,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240221,1808,0.00,20240221,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20250220,161014,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240207,0.00,1808,20240207,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240220,1808,0.00,20240220,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20250220,151017,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240207,0.00,1808,20240207,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240220,1808,0.00,20240220,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20250220,141017,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240207,0.00,1808,20240207,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240220,1808,0.00,20240220,0.00,N,227420,500,190 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 161017 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 3.66 12 0.00 -925.00 494.00 1808 20240208 0.00 1808 20240208 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240221 1808 0.00 20240221 0.00 N 227420 500 190 억 0 N N 0 N 00 N
3 20250221 151021 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 3.66 12 0.00 -925.00 494.00 1808 20240208 0.00 1808 20240208 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240221 1808 0.00 20240221 0.00 N 227420 500 190 억 0 N N 0 N 00 N
4 20250221 141021 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 3.66 12 0.00 -925.00 494.00 1808 20240208 0.00 1808 20240208 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240221 1808 0.00 20240221 0.00 N 227420 500 190 억 0 N N 0 N 00 N
5 20250221 131020 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 3.66 12 0.00 -925.00 494.00 1808 20240208 0.00 1808 20240208 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240221 1808 0.00 20240221 0.00 N 227420 500 190 억 0 N N 0 N 00 N
6 20250221 121021 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 3.66 12 0.00 -925.00 494.00 1808 20240208 0.00 1808 20240208 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240221 1808 0.00 20240221 0.00 N 227420 500 190 억 0 N N 0 N 00 N
7 20250221 111017 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 3.66 12 0.00 -925.00 494.00 1808 20240208 0.00 1808 20240208 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240221 1808 0.00 20240221 0.00 N 227420 500 190 억 0 N N 0 N 00 N
8 20250221 101019 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 3.66 12 0.00 -925.00 494.00 1808 20240208 0.00 1808 20240208 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240221 1808 0.00 20240221 0.00 N 227420 500 190 억 0 N N 0 N 00 N
9 20250221 091022 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 3.66 12 0.00 -925.00 494.00 1808 20240208 0.00 1808 20240208 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240221 1808 0.00 20240221 0.00 N 227420 500 190 억 0 N N 0 N 00 N
10 20250220 161014 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 3.66 12 0.00 -925.00 494.00 1808 20240207 0.00 1808 20240207 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240220 1808 0.00 20240220 0.00 N 227420 500 190 억 0 N N 0 N 00 N
11 20250220 151017 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 3.66 12 0.00 -925.00 494.00 1808 20240207 0.00 1808 20240207 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240220 1808 0.00 20240220 0.00 N 227420 500 190 억 0 N N 0 N 00 N
12 20250220 141017 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 3.66 12 0.00 -925.00 494.00 1808 20240207 0.00 1808 20240207 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240220 1808 0.00 20240220 0.00 N 227420 500 190 억 0 N N 0 N 00 N