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
476710/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
20250221,161357,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250221,151402,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250221,141403,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250221,131402,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250221,121402,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250221,111358,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250221,101401,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250221,091404,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250220,161350,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250220,151357,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250220,141356,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 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 161357 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
3 20250221 151402 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
4 20250221 141403 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
5 20250221 131402 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
6 20250221 121402 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
7 20250221 111358 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
8 20250221 101401 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
9 20250221 091404 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
10 20250220 161350 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
11 20250220 151357 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
12 20250220 141356 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N