ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066830/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
20250219,160617,57,100.00,KONEX,,,N,N,N,N, ,N,1497,2,2,0.13,1497,1,0.00,1497,1497,1497,1719,1271,1495,1497.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.54,0.74,12,0.00,-46.00,2021.00,1899,20240207,-21.17,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1899,-21.17,20240402,1100,36.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250219,150618,57,100.00,KONEX,,,N,N,N,N, ,N,1497,2,2,0.13,1497,1,0.00,1497,1497,1497,1719,1271,1495,1497.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.54,0.74,12,0.00,-46.00,2021.00,1899,20240207,-21.17,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1899,-21.17,20240402,1100,36.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250219,140615,57,100.00,KONEX,,,N,N,N,N, ,N,1497,2,2,0.13,1497,1,0.00,1497,1497,1497,1719,1271,1495,1497.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.54,0.74,12,0.00,-46.00,2021.00,1899,20240207,-21.17,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1899,-21.17,20240402,1100,36.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250219,130617,57,100.00,KONEX,,,N,N,N,N, ,N,1497,2,2,0.13,1497,1,0.00,1497,1497,1497,1719,1271,1495,1497.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.54,0.74,12,0.00,-46.00,2021.00,1899,20240207,-21.17,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1899,-21.17,20240402,1100,36.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250219,120616,57,100.00,KONEX,,,N,N,N,N, ,N,1497,2,2,0.13,1497,1,0.00,1497,1497,1497,1719,1271,1495,1497.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.54,0.74,12,0.00,-46.00,2021.00,1899,20240207,-21.17,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1899,-21.17,20240402,1100,36.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250219,110617,57,100.00,KONEX,,,N,N,N,N, ,N,1495,0,3,0.00,0,0,0.00,0,0,0,1719,1271,1495,0.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.50,0.74,12,0.00,-46.00,2021.00,1899,20240207,-21.27,1100,20250114,35.91,1698,-11.96,20250131,1100,35.91,20250114,1899,-21.27,20240402,1100,35.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250219,100616,57,100.00,KONEX,,,N,N,N,N, ,N,1495,0,3,0.00,0,0,0.00,0,0,0,1719,1271,1495,0.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.50,0.74,12,0.00,-46.00,2021.00,1899,20240207,-21.27,1100,20250114,35.91,1698,-11.96,20250131,1100,35.91,20250114,1899,-21.27,20240402,1100,35.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250219,090618,57,100.00,KONEX,,,N,N,N,N, ,N,1495,0,3,0.00,0,0,0.00,0,0,0,1719,1271,1495,0.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.50,0.74,12,0.00,-46.00,2021.00,1899,20240207,-21.27,1100,20250114,35.91,1698,-11.96,20250131,1100,35.91,20250114,1899,-21.27,20240402,1100,35.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250218,160615,57,100.00,KONEX,,,N,N,N,N, ,N,1495,-2,5,-0.13,0,0,0.00,0,0,0,1721,1273,1497,0.00,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,890,1,1,5667180,85,-32.50,0.74,12,0.00,-46.00,2021.00,1899,20240207,-21.27,1100,20250114,35.91,1698,-11.96,20250131,1100,35.91,20250114,1899,-21.27,20240402,1100,35.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250218,150616,57,100.00,KONEX,,,N,N,N,N, ,N,1497,0,3,0.00,0,0,0.00,0,0,0,1721,1273,1497,0.00,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,890,1,1,5667180,85,-32.54,0.74,12,0.00,-46.00,2021.00,1899,20240207,-21.17,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1899,-21.17,20240402,1100,36.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250218,140616,57,100.00,KONEX,,,N,N,N,N, ,N,1497,0,3,0.00,0,0,0.00,0,0,0,1721,1273,1497,0.00,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,890,1,1,5667180,85,-32.54,0.74,12,0.00,-46.00,2021.00,1899,20240207,-21.17,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1899,-21.17,20240402,1100,36.09,20250114,0.00,N,066830,500,28 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 20250219 160617 57 100.00 KONEX N N N N N 1497 2 2 0.13 1497 1 0.00 1497 1497 1497 1719 1271 1495 1497.00 0.00 0 0 1495 1495 1495 1495 1495 1495 1495 28 224 500 890 1 1 5667180 85 -32.54 0.74 12 0.00 -46.00 2021.00 1899 20240207 -21.17 1100 20250114 36.09 1698 -11.84 20250131 1100 36.09 20250114 1899 -21.17 20240402 1100 36.09 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
3 20250219 150618 57 100.00 KONEX N N N N N 1497 2 2 0.13 1497 1 0.00 1497 1497 1497 1719 1271 1495 1497.00 0.00 0 0 1495 1495 1495 1495 1495 1495 1495 28 224 500 890 1 1 5667180 85 -32.54 0.74 12 0.00 -46.00 2021.00 1899 20240207 -21.17 1100 20250114 36.09 1698 -11.84 20250131 1100 36.09 20250114 1899 -21.17 20240402 1100 36.09 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
4 20250219 140615 57 100.00 KONEX N N N N N 1497 2 2 0.13 1497 1 0.00 1497 1497 1497 1719 1271 1495 1497.00 0.00 0 0 1495 1495 1495 1495 1495 1495 1495 28 224 500 890 1 1 5667180 85 -32.54 0.74 12 0.00 -46.00 2021.00 1899 20240207 -21.17 1100 20250114 36.09 1698 -11.84 20250131 1100 36.09 20250114 1899 -21.17 20240402 1100 36.09 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
5 20250219 130617 57 100.00 KONEX N N N N N 1497 2 2 0.13 1497 1 0.00 1497 1497 1497 1719 1271 1495 1497.00 0.00 0 0 1495 1495 1495 1495 1495 1495 1495 28 224 500 890 1 1 5667180 85 -32.54 0.74 12 0.00 -46.00 2021.00 1899 20240207 -21.17 1100 20250114 36.09 1698 -11.84 20250131 1100 36.09 20250114 1899 -21.17 20240402 1100 36.09 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
6 20250219 120616 57 100.00 KONEX N N N N N 1497 2 2 0.13 1497 1 0.00 1497 1497 1497 1719 1271 1495 1497.00 0.00 0 0 1495 1495 1495 1495 1495 1495 1495 28 224 500 890 1 1 5667180 85 -32.54 0.74 12 0.00 -46.00 2021.00 1899 20240207 -21.17 1100 20250114 36.09 1698 -11.84 20250131 1100 36.09 20250114 1899 -21.17 20240402 1100 36.09 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
7 20250219 110617 57 100.00 KONEX N N N N N 1495 0 3 0.00 0 0 0.00 0 0 0 1719 1271 1495 0.00 0.00 0 0 1495 1495 1495 1495 1495 1495 1495 28 224 500 890 1 1 5667180 85 -32.50 0.74 12 0.00 -46.00 2021.00 1899 20240207 -21.27 1100 20250114 35.91 1698 -11.96 20250131 1100 35.91 20250114 1899 -21.27 20240402 1100 35.91 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
8 20250219 100616 57 100.00 KONEX N N N N N 1495 0 3 0.00 0 0 0.00 0 0 0 1719 1271 1495 0.00 0.00 0 0 1495 1495 1495 1495 1495 1495 1495 28 224 500 890 1 1 5667180 85 -32.50 0.74 12 0.00 -46.00 2021.00 1899 20240207 -21.27 1100 20250114 35.91 1698 -11.96 20250131 1100 35.91 20250114 1899 -21.27 20240402 1100 35.91 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
9 20250219 090618 57 100.00 KONEX N N N N N 1495 0 3 0.00 0 0 0.00 0 0 0 1719 1271 1495 0.00 0.00 0 0 1495 1495 1495 1495 1495 1495 1495 28 224 500 890 1 1 5667180 85 -32.50 0.74 12 0.00 -46.00 2021.00 1899 20240207 -21.27 1100 20250114 35.91 1698 -11.96 20250131 1100 35.91 20250114 1899 -21.27 20240402 1100 35.91 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
10 20250218 160615 57 100.00 KONEX N N N N N 1495 -2 5 -0.13 0 0 0.00 0 0 0 1721 1273 1497 0.00 0.00 0 0 1497 1497 1497 1497 1497 1497 1497 28 224 500 890 1 1 5667180 85 -32.50 0.74 12 0.00 -46.00 2021.00 1899 20240207 -21.27 1100 20250114 35.91 1698 -11.96 20250131 1100 35.91 20250114 1899 -21.27 20240402 1100 35.91 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
11 20250218 150616 57 100.00 KONEX N N N N N 1497 0 3 0.00 0 0 0.00 0 0 0 1721 1273 1497 0.00 0.00 0 0 1497 1497 1497 1497 1497 1497 1497 28 224 500 890 1 1 5667180 85 -32.54 0.74 12 0.00 -46.00 2021.00 1899 20240207 -21.17 1100 20250114 36.09 1698 -11.84 20250131 1100 36.09 20250114 1899 -21.17 20240402 1100 36.09 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
12 20250218 140616 57 100.00 KONEX N N N N N 1497 0 3 0.00 0 0 0.00 0 0 0 1721 1273 1497 0.00 0.00 0 0 1497 1497 1497 1497 1497 1497 1497 28 224 500 890 1 1 5667180 85 -32.54 0.74 12 0.00 -46.00 2021.00 1899 20240207 -21.17 1100 20250114 36.09 1698 -11.84 20250131 1100 36.09 20250114 1899 -21.17 20240402 1100 36.09 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N