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
086220/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
20250221,160711,57,100.00,KONEX,,,N,N,N,N, ,N,1394,4,2,0.29,41899,30,28.57,1398,1398,1394,1598,1182,1390,1396.63,0.00,0,0,1525,1457,1329,1261,1133,1491,1295,53,208,500,860,1,1,10573865,147,25.81,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.32,1201,20250220,16.07,1670,-16.53,20250102,1201,16.07,20250220,3800,-63.32,20240619,1201,16.07,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250221,150714,57,100.00,KONEX,,,N,N,N,N, ,N,1397,7,2,0.50,36323,26,24.76,1398,1398,1397,1598,1182,1390,1397.04,0.00,0,0,1525,1457,1329,1261,1133,1491,1295,53,208,500,860,1,1,10573865,148,25.87,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.24,1201,20250220,16.32,1670,-16.35,20250102,1201,16.32,20250220,3800,-63.24,20240619,1201,16.32,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250221,140713,57,100.00,KONEX,,,N,N,N,N, ,N,1397,7,2,0.50,36323,26,24.76,1398,1398,1397,1598,1182,1390,1397.04,0.00,0,0,1525,1457,1329,1261,1133,1491,1295,53,208,500,860,1,1,10573865,148,25.87,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.24,1201,20250220,16.32,1670,-16.35,20250102,1201,16.32,20250220,3800,-63.24,20240619,1201,16.32,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250221,130712,57,100.00,KONEX,,,N,N,N,N, ,N,1397,7,2,0.50,36323,26,24.76,1398,1398,1397,1598,1182,1390,1397.04,0.00,0,0,1525,1457,1329,1261,1133,1491,1295,53,208,500,860,1,1,10573865,148,25.87,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.24,1201,20250220,16.32,1670,-16.35,20250102,1201,16.32,20250220,3800,-63.24,20240619,1201,16.32,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250221,120713,57,100.00,KONEX,,,N,N,N,N, ,N,1397,7,2,0.50,36323,26,24.76,1398,1398,1397,1598,1182,1390,1397.04,0.00,0,0,1525,1457,1329,1261,1133,1491,1295,53,208,500,860,1,1,10573865,148,25.87,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.24,1201,20250220,16.32,1670,-16.35,20250102,1201,16.32,20250220,3800,-63.24,20240619,1201,16.32,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250221,110710,57,100.00,KONEX,,,N,N,N,N, ,N,1397,7,2,0.50,36323,26,24.76,1398,1398,1397,1598,1182,1390,1397.04,0.00,0,0,1525,1457,1329,1261,1133,1491,1295,53,208,500,860,1,1,10573865,148,25.87,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.24,1201,20250220,16.32,1670,-16.35,20250102,1201,16.32,20250220,3800,-63.24,20240619,1201,16.32,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250221,100712,57,100.00,KONEX,,,N,N,N,N, ,N,1398,8,2,0.58,1398,1,0.95,1398,1398,1398,1598,1182,1390,1398.00,0.00,0,0,1525,1457,1329,1261,1133,1491,1295,53,208,500,860,1,1,10573865,148,25.89,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.21,1201,20250220,16.40,1670,-16.29,20250102,1201,16.40,20250220,3800,-63.21,20240619,1201,16.40,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250221,090713,57,100.00,KONEX,,,N,N,N,N, ,N,1390,0,3,0.00,0,0,0.00,0,0,0,1598,1182,1390,0.00,0.00,0,0,1525,1457,1329,1261,1133,1491,1295,53,208,500,860,1,1,10573865,147,25.74,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.42,1201,20250220,15.74,1670,-16.77,20250102,1201,15.74,20250220,3800,-63.42,20240619,1201,15.74,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250220,160708,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1390,160,2,13.01,129160,105,49.76,1231,1397,1201,1414,1046,1230,1230.10,0.00,0,0,1455,1342,1286,1173,1117,1314,1145,53,184,500,760,1,1,10573865,147,25.74,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.42,1201,20250220,15.74,1670,-16.77,20250102,1201,15.74,20250220,3800,-63.42,20240619,1201,15.74,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250220,150710,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1390,160,2,13.01,129160,105,49.76,1231,1397,1201,1414,1046,1230,1230.10,0.00,0,0,1455,1342,1286,1173,1117,1314,1145,53,184,500,760,1,1,10573865,147,25.74,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.42,1201,20250220,15.74,1670,-16.77,20250102,1201,15.74,20250220,3800,-63.42,20240619,1201,15.74,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250220,140711,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1390,160,2,13.01,129160,105,49.76,1231,1397,1201,1414,1046,1230,1230.10,0.00,0,0,1455,1342,1286,1173,1117,1314,1145,53,184,500,760,1,1,10573865,147,25.74,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.42,1201,20250220,15.74,1670,-16.77,20250102,1201,15.74,20250220,3800,-63.42,20240619,1201,15.74,20250220,0.00,N,086220,500,52 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 160711 57 100.00 KONEX N N N N N 1394 4 2 0.29 41899 30 28.57 1398 1398 1394 1598 1182 1390 1396.63 0.00 0 0 1525 1457 1329 1261 1133 1491 1295 53 208 500 860 1 1 10573865 147 25.81 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.32 1201 20250220 16.07 1670 -16.53 20250102 1201 16.07 20250220 3800 -63.32 20240619 1201 16.07 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
3 20250221 150714 57 100.00 KONEX N N N N N 1397 7 2 0.50 36323 26 24.76 1398 1398 1397 1598 1182 1390 1397.04 0.00 0 0 1525 1457 1329 1261 1133 1491 1295 53 208 500 860 1 1 10573865 148 25.87 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.24 1201 20250220 16.32 1670 -16.35 20250102 1201 16.32 20250220 3800 -63.24 20240619 1201 16.32 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
4 20250221 140713 57 100.00 KONEX N N N N N 1397 7 2 0.50 36323 26 24.76 1398 1398 1397 1598 1182 1390 1397.04 0.00 0 0 1525 1457 1329 1261 1133 1491 1295 53 208 500 860 1 1 10573865 148 25.87 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.24 1201 20250220 16.32 1670 -16.35 20250102 1201 16.32 20250220 3800 -63.24 20240619 1201 16.32 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
5 20250221 130712 57 100.00 KONEX N N N N N 1397 7 2 0.50 36323 26 24.76 1398 1398 1397 1598 1182 1390 1397.04 0.00 0 0 1525 1457 1329 1261 1133 1491 1295 53 208 500 860 1 1 10573865 148 25.87 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.24 1201 20250220 16.32 1670 -16.35 20250102 1201 16.32 20250220 3800 -63.24 20240619 1201 16.32 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
6 20250221 120713 57 100.00 KONEX N N N N N 1397 7 2 0.50 36323 26 24.76 1398 1398 1397 1598 1182 1390 1397.04 0.00 0 0 1525 1457 1329 1261 1133 1491 1295 53 208 500 860 1 1 10573865 148 25.87 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.24 1201 20250220 16.32 1670 -16.35 20250102 1201 16.32 20250220 3800 -63.24 20240619 1201 16.32 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
7 20250221 110710 57 100.00 KONEX N N N N N 1397 7 2 0.50 36323 26 24.76 1398 1398 1397 1598 1182 1390 1397.04 0.00 0 0 1525 1457 1329 1261 1133 1491 1295 53 208 500 860 1 1 10573865 148 25.87 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.24 1201 20250220 16.32 1670 -16.35 20250102 1201 16.32 20250220 3800 -63.24 20240619 1201 16.32 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
8 20250221 100712 57 100.00 KONEX N N N N N 1398 8 2 0.58 1398 1 0.95 1398 1398 1398 1598 1182 1390 1398.00 0.00 0 0 1525 1457 1329 1261 1133 1491 1295 53 208 500 860 1 1 10573865 148 25.89 0.83 12 0.00 54.00 1694.00 3800 20240619 -63.21 1201 20250220 16.40 1670 -16.29 20250102 1201 16.40 20250220 3800 -63.21 20240619 1201 16.40 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
9 20250221 090713 57 100.00 KONEX N N N N N 1390 0 3 0.00 0 0 0.00 0 0 0 1598 1182 1390 0.00 0.00 0 0 1525 1457 1329 1261 1133 1491 1295 53 208 500 860 1 1 10573865 147 25.74 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.42 1201 20250220 15.74 1670 -16.77 20250102 1201 15.74 20250220 3800 -63.42 20240619 1201 15.74 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
10 20250220 160708 57 100.00 KONEX 신저가 N N N N N 1390 160 2 13.01 129160 105 49.76 1231 1397 1201 1414 1046 1230 1230.10 0.00 0 0 1455 1342 1286 1173 1117 1314 1145 53 184 500 760 1 1 10573865 147 25.74 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.42 1201 20250220 15.74 1670 -16.77 20250102 1201 15.74 20250220 3800 -63.42 20240619 1201 15.74 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
11 20250220 150710 57 100.00 KONEX 신저가 N N N N N 1390 160 2 13.01 129160 105 49.76 1231 1397 1201 1414 1046 1230 1230.10 0.00 0 0 1455 1342 1286 1173 1117 1314 1145 53 184 500 760 1 1 10573865 147 25.74 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.42 1201 20250220 15.74 1670 -16.77 20250102 1201 15.74 20250220 3800 -63.42 20240619 1201 15.74 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
12 20250220 140711 57 100.00 KONEX 신저가 N N N N N 1390 160 2 13.01 129160 105 49.76 1231 1397 1201 1414 1046 1230 1230.10 0.00 0 0 1455 1342 1286 1173 1117 1314 1145 53 184 500 760 1 1 10573865 147 25.74 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.42 1201 20250220 15.74 1670 -16.77 20250102 1201 15.74 20250220 3800 -63.42 20240619 1201 15.74 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N