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
208890/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
20250221,160951,57,100.00,KONEX,,,N,N,N,N, ,N,1196,4,2,0.34,217217,212,0.00,1020,1196,1020,1370,1014,1192,1024.61,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.27,1.54,12,0.01,-59.00,778.00,1398,20240925,-14.45,831,20240816,43.92,1199,-0.25,20250102,1020,17.25,20250221,1398,-14.45,20240925,831,43.92,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250221,150955,57,100.00,KONEX,,,N,N,N,N, ,N,1196,4,2,0.34,217217,212,0.00,1020,1196,1020,1370,1014,1192,1024.61,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.27,1.54,12,0.01,-59.00,778.00,1398,20240925,-14.45,831,20240816,43.92,1199,-0.25,20250102,1020,17.25,20250221,1398,-14.45,20240925,831,43.92,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250221,140954,57,100.00,KONEX,,,N,N,N,N, ,N,1196,4,2,0.34,217217,212,0.00,1020,1196,1020,1370,1014,1192,1024.61,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.27,1.54,12,0.01,-59.00,778.00,1398,20240925,-14.45,831,20240816,43.92,1199,-0.25,20250102,1020,17.25,20250221,1398,-14.45,20240925,831,43.92,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250221,130953,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-172,5,-14.43,1020,1,0.00,1020,1020,1020,1370,1014,1192,1020.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,41,-17.29,1.31,12,0.00,-59.00,778.00,1398,20240925,-27.04,831,20240816,22.74,1199,-14.93,20250102,1020,0.00,20250221,1398,-27.04,20240925,831,22.74,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250221,120954,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250221,110950,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250221,100952,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250221,090955,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250220,160948,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250220,150950,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250220,140950,57,100.00,KONEX,,,N,N,N,N, ,N,1192,0,3,0.00,0,0,0.00,0,0,0,1370,1014,1192,0.00,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.20,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.74,831,20240816,43.44,1199,-0.58,20250102,1186,0.51,20250211,1398,-14.74,20240925,831,43.44,20240816,0.00,N,208890,1000,40 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 160951 57 100.00 KONEX N N N N N 1196 4 2 0.34 217217 212 0.00 1020 1196 1020 1370 1014 1192 1024.61 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.27 1.54 12 0.01 -59.00 778.00 1398 20240925 -14.45 831 20240816 43.92 1199 -0.25 20250102 1020 17.25 20250221 1398 -14.45 20240925 831 43.92 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
3 20250221 150955 57 100.00 KONEX N N N N N 1196 4 2 0.34 217217 212 0.00 1020 1196 1020 1370 1014 1192 1024.61 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.27 1.54 12 0.01 -59.00 778.00 1398 20240925 -14.45 831 20240816 43.92 1199 -0.25 20250102 1020 17.25 20250221 1398 -14.45 20240925 831 43.92 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
4 20250221 140954 57 100.00 KONEX N N N N N 1196 4 2 0.34 217217 212 0.00 1020 1196 1020 1370 1014 1192 1024.61 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.27 1.54 12 0.01 -59.00 778.00 1398 20240925 -14.45 831 20240816 43.92 1199 -0.25 20250102 1020 17.25 20250221 1398 -14.45 20240925 831 43.92 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
5 20250221 130953 57 100.00 KONEX N N N N N 1020 -172 5 -14.43 1020 1 0.00 1020 1020 1020 1370 1014 1192 1020.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 41 -17.29 1.31 12 0.00 -59.00 778.00 1398 20240925 -27.04 831 20240816 22.74 1199 -14.93 20250102 1020 0.00 20250221 1398 -27.04 20240925 831 22.74 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
6 20250221 120954 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
7 20250221 110950 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
8 20250221 100952 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
9 20250221 090955 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
10 20250220 160948 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
11 20250220 150950 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
12 20250220 140950 57 100.00 KONEX N N N N N 1192 0 3 0.00 0 0 0.00 0 0 0 1370 1014 1192 0.00 0.00 0 0 1192 1192 1192 1192 1192 1192 1192 40 178 1000 730 1 1 4005520 48 -20.20 1.53 12 0.00 -59.00 778.00 1398 20240925 -14.74 831 20240816 43.44 1199 -0.58 20250102 1186 0.51 20250211 1398 -14.74 20240925 831 43.44 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N