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
351020/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
20250221,161213,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8000,0,3,0.00,1570000,202,100.00,7770,8000,7770,9200,6800,8000,7772.28,0.00,0,0,8220,8110,7890,7780,7560,8165,7835,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.01,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250221,151218,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8000,0,3,0.00,1570000,202,100.00,7770,8000,7770,9200,6800,8000,7772.28,0.00,0,0,8220,8110,7890,7780,7560,8165,7835,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.01,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250221,141219,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8220,8110,7890,7780,7560,8165,7835,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.00,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250221,131218,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8220,8110,7890,7780,7560,8165,7835,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.00,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250221,121218,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8220,8110,7890,7780,7560,8165,7835,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.00,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250221,111213,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8220,8110,7890,7780,7560,8165,7835,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.00,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250221,101217,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8220,8110,7890,7780,7560,8165,7835,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.00,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250221,091219,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8220,8110,7890,7780,7560,8165,7835,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.00,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250220,161207,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8000,100,2,1.27,1550000,202,100.00,7670,8000,7670,9080,6720,7900,7673.27,0.00,0,0,8053,7976,7823,7746,7593,8015,7785,3,1180,100,4890,10,1,2075000,166,22.35,4.41,12,0.01,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250220,151214,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8000,100,2,1.27,1550000,202,100.00,7670,8000,7670,9080,6720,7900,7673.27,0.00,0,0,8053,7976,7823,7746,7593,8015,7785,3,1180,100,4890,10,1,2075000,166,22.35,4.41,12,0.01,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250220,141213,57,100.00,KONEX,,,N,N,N,N, ,N,7900,0,3,0.00,0,0,0.00,0,0,0,9080,6720,7900,0.00,0.00,0,0,8053,7976,7823,7746,7593,8015,7785,3,1180,100,4890,10,1,2075000,164,22.07,4.36,12,0.00,358.00,1814.00,7900,20250218,0.00,4250,20240830,85.88,7900,0.00,20250218,6400,23.44,20250122,7900,0.00,20250218,4250,85.88,20240830,0.00,N,351020,100,2 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 161213 57 100.00 KONEX 신고가 N N N N N 8000 0 3 0.00 1570000 202 100.00 7770 8000 7770 9200 6800 8000 7772.28 0.00 0 0 8220 8110 7890 7780 7560 8165 7835 3 1200 100 4960 10 1 2075000 166 22.35 4.41 12 0.01 358.00 1814.00 8000 20250220 0.00 4250 20240830 88.24 8000 0.00 20250220 6400 25.00 20250122 8000 0.00 20250220 4250 88.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
3 20250221 151218 57 100.00 KONEX 신고가 N N N N N 8000 0 3 0.00 1570000 202 100.00 7770 8000 7770 9200 6800 8000 7772.28 0.00 0 0 8220 8110 7890 7780 7560 8165 7835 3 1200 100 4960 10 1 2075000 166 22.35 4.41 12 0.01 358.00 1814.00 8000 20250220 0.00 4250 20240830 88.24 8000 0.00 20250220 6400 25.00 20250122 8000 0.00 20250220 4250 88.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
4 20250221 141219 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8220 8110 7890 7780 7560 8165 7835 3 1200 100 4960 10 1 2075000 166 22.35 4.41 12 0.00 358.00 1814.00 8000 20250220 0.00 4250 20240830 88.24 8000 0.00 20250220 6400 25.00 20250122 8000 0.00 20250220 4250 88.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
5 20250221 131218 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8220 8110 7890 7780 7560 8165 7835 3 1200 100 4960 10 1 2075000 166 22.35 4.41 12 0.00 358.00 1814.00 8000 20250220 0.00 4250 20240830 88.24 8000 0.00 20250220 6400 25.00 20250122 8000 0.00 20250220 4250 88.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
6 20250221 121218 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8220 8110 7890 7780 7560 8165 7835 3 1200 100 4960 10 1 2075000 166 22.35 4.41 12 0.00 358.00 1814.00 8000 20250220 0.00 4250 20240830 88.24 8000 0.00 20250220 6400 25.00 20250122 8000 0.00 20250220 4250 88.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
7 20250221 111213 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8220 8110 7890 7780 7560 8165 7835 3 1200 100 4960 10 1 2075000 166 22.35 4.41 12 0.00 358.00 1814.00 8000 20250220 0.00 4250 20240830 88.24 8000 0.00 20250220 6400 25.00 20250122 8000 0.00 20250220 4250 88.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
8 20250221 101217 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8220 8110 7890 7780 7560 8165 7835 3 1200 100 4960 10 1 2075000 166 22.35 4.41 12 0.00 358.00 1814.00 8000 20250220 0.00 4250 20240830 88.24 8000 0.00 20250220 6400 25.00 20250122 8000 0.00 20250220 4250 88.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
9 20250221 091219 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8220 8110 7890 7780 7560 8165 7835 3 1200 100 4960 10 1 2075000 166 22.35 4.41 12 0.00 358.00 1814.00 8000 20250220 0.00 4250 20240830 88.24 8000 0.00 20250220 6400 25.00 20250122 8000 0.00 20250220 4250 88.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
10 20250220 161207 57 100.00 KONEX 신고가 N N N N N 8000 100 2 1.27 1550000 202 100.00 7670 8000 7670 9080 6720 7900 7673.27 0.00 0 0 8053 7976 7823 7746 7593 8015 7785 3 1180 100 4890 10 1 2075000 166 22.35 4.41 12 0.01 358.00 1814.00 8000 20250220 0.00 4250 20240830 88.24 8000 0.00 20250220 6400 25.00 20250122 8000 0.00 20250220 4250 88.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
11 20250220 151214 57 100.00 KONEX 신고가 N N N N N 8000 100 2 1.27 1550000 202 100.00 7670 8000 7670 9080 6720 7900 7673.27 0.00 0 0 8053 7976 7823 7746 7593 8015 7785 3 1180 100 4890 10 1 2075000 166 22.35 4.41 12 0.01 358.00 1814.00 8000 20250220 0.00 4250 20240830 88.24 8000 0.00 20250220 6400 25.00 20250122 8000 0.00 20250220 4250 88.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
12 20250220 141213 57 100.00 KONEX N N N N N 7900 0 3 0.00 0 0 0.00 0 0 0 9080 6720 7900 0.00 0.00 0 0 8053 7976 7823 7746 7593 8015 7785 3 1180 100 4890 10 1 2075000 164 22.07 4.36 12 0.00 358.00 1814.00 7900 20250218 0.00 4250 20240830 85.88 7900 0.00 20250218 6400 23.44 20250122 7900 0.00 20250218 4250 85.88 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N