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
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
20250219,160707,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1230,-119,5,-8.82,273699,211,174.38,1300,1399,1230,1551,1147,1349,1297.15,0.00,0,0,1383,1366,1333,1316,1283,1349,1299,53,202,500,830,1,1,10573865,130,22.78,0.73,12,0.00,54.00,1694.00,3800,20240619,-67.63,1230,20250219,0.00,1670,-26.35,20250102,1230,0.00,20250219,3800,-67.63,20240619,1230,0.00,20250219,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250219,150709,57,100.00,KONEX,,,N,N,N,N, ,N,1399,50,2,3.71,261399,201,166.12,1300,1399,1300,1551,1147,1349,1300.49,0.00,0,0,1383,1366,1333,1316,1283,1349,1299,53,202,500,830,1,1,10573865,148,25.91,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.18,1264,20250214,10.68,1670,-16.23,20250102,1264,10.68,20250214,3800,-63.18,20240619,1264,10.68,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250219,140705,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-49,5,-3.63,130000,100,82.64,1300,1300,1300,1551,1147,1349,1300.00,0.00,0,0,1383,1366,1333,1316,1283,1349,1299,53,202,500,830,1,1,10573865,137,24.07,0.77,12,0.00,54.00,1694.00,3800,20240619,-65.79,1264,20250214,2.85,1670,-22.16,20250102,1264,2.85,20250214,3800,-65.79,20240619,1264,2.85,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250219,130706,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-49,5,-3.63,130000,100,82.64,1300,1300,1300,1551,1147,1349,1300.00,0.00,0,0,1383,1366,1333,1316,1283,1349,1299,53,202,500,830,1,1,10573865,137,24.07,0.77,12,0.00,54.00,1694.00,3800,20240619,-65.79,1264,20250214,2.85,1670,-22.16,20250102,1264,2.85,20250214,3800,-65.79,20240619,1264,2.85,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250219,120706,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-49,5,-3.63,2600,2,1.65,1300,1300,1300,1551,1147,1349,1300.00,0.00,0,0,1383,1366,1333,1316,1283,1349,1299,53,202,500,830,1,1,10573865,137,24.07,0.77,12,0.00,54.00,1694.00,3800,20240619,-65.79,1264,20250214,2.85,1670,-22.16,20250102,1264,2.85,20250214,3800,-65.79,20240619,1264,2.85,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250219,110706,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1383,1366,1333,1316,1283,1349,1299,53,202,500,830,1,1,10573865,143,24.98,0.80,12,0.00,54.00,1694.00,3800,20240619,-64.50,1264,20250214,6.72,1670,-19.22,20250102,1264,6.72,20250214,3800,-64.50,20240619,1264,6.72,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250219,100706,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1383,1366,1333,1316,1283,1349,1299,53,202,500,830,1,1,10573865,143,24.98,0.80,12,0.00,54.00,1694.00,3800,20240619,-64.50,1264,20250214,6.72,1670,-19.22,20250102,1264,6.72,20250214,3800,-64.50,20240619,1264,6.72,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250219,090708,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1383,1366,1333,1316,1283,1349,1299,53,202,500,830,1,1,10573865,143,24.98,0.80,12,0.00,54.00,1694.00,3800,20240619,-64.50,1264,20250214,6.72,1670,-19.22,20250102,1264,6.72,20250214,3800,-64.50,20240619,1264,6.72,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250218,160705,57,100.00,KONEX,,,N,N,N,N, ,N,1349,-37,5,-2.67,162349,121,54.75,1350,1350,1300,1593,1179,1386,1341.73,0.00,0,0,1448,1416,1358,1326,1268,1388,1298,53,207,500,850,1,1,10573865,143,24.98,0.80,12,0.00,54.00,1694.00,3800,20240619,-64.50,1264,20250214,6.72,1670,-19.22,20250102,1264,6.72,20250214,3800,-64.50,20240619,1264,6.72,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250218,150706,57,100.00,KONEX,,,N,N,N,N, ,N,1349,-37,5,-2.67,162349,121,54.75,1350,1350,1300,1593,1179,1386,1341.73,0.00,0,0,1448,1416,1358,1326,1268,1388,1298,53,207,500,850,1,1,10573865,143,24.98,0.80,12,0.00,54.00,1694.00,3800,20240619,-64.50,1264,20250214,6.72,1670,-19.22,20250102,1264,6.72,20250214,3800,-64.50,20240619,1264,6.72,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250218,140706,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-86,5,-6.20,161000,120,54.30,1350,1350,1300,1593,1179,1386,1341.67,0.00,0,0,1448,1416,1358,1326,1268,1388,1298,53,207,500,850,1,1,10573865,137,24.07,0.77,12,0.00,54.00,1694.00,3800,20240619,-65.79,1264,20250214,2.85,1670,-22.16,20250102,1264,2.85,20250214,3800,-65.79,20240619,1264,2.85,20250214,0.00,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 20250219 160707 57 100.00 KONEX 신저가 N N N N N 1230 -119 5 -8.82 273699 211 174.38 1300 1399 1230 1551 1147 1349 1297.15 0.00 0 0 1383 1366 1333 1316 1283 1349 1299 53 202 500 830 1 1 10573865 130 22.78 0.73 12 0.00 54.00 1694.00 3800 20240619 -67.63 1230 20250219 0.00 1670 -26.35 20250102 1230 0.00 20250219 3800 -67.63 20240619 1230 0.00 20250219 0.00 N 086220 500 52 억 0 N N 0 N 00 N
3 20250219 150709 57 100.00 KONEX N N N N N 1399 50 2 3.71 261399 201 166.12 1300 1399 1300 1551 1147 1349 1300.49 0.00 0 0 1383 1366 1333 1316 1283 1349 1299 53 202 500 830 1 1 10573865 148 25.91 0.83 12 0.00 54.00 1694.00 3800 20240619 -63.18 1264 20250214 10.68 1670 -16.23 20250102 1264 10.68 20250214 3800 -63.18 20240619 1264 10.68 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
4 20250219 140705 57 100.00 KONEX N N N N N 1300 -49 5 -3.63 130000 100 82.64 1300 1300 1300 1551 1147 1349 1300.00 0.00 0 0 1383 1366 1333 1316 1283 1349 1299 53 202 500 830 1 1 10573865 137 24.07 0.77 12 0.00 54.00 1694.00 3800 20240619 -65.79 1264 20250214 2.85 1670 -22.16 20250102 1264 2.85 20250214 3800 -65.79 20240619 1264 2.85 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
5 20250219 130706 57 100.00 KONEX N N N N N 1300 -49 5 -3.63 130000 100 82.64 1300 1300 1300 1551 1147 1349 1300.00 0.00 0 0 1383 1366 1333 1316 1283 1349 1299 53 202 500 830 1 1 10573865 137 24.07 0.77 12 0.00 54.00 1694.00 3800 20240619 -65.79 1264 20250214 2.85 1670 -22.16 20250102 1264 2.85 20250214 3800 -65.79 20240619 1264 2.85 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
6 20250219 120706 57 100.00 KONEX N N N N N 1300 -49 5 -3.63 2600 2 1.65 1300 1300 1300 1551 1147 1349 1300.00 0.00 0 0 1383 1366 1333 1316 1283 1349 1299 53 202 500 830 1 1 10573865 137 24.07 0.77 12 0.00 54.00 1694.00 3800 20240619 -65.79 1264 20250214 2.85 1670 -22.16 20250102 1264 2.85 20250214 3800 -65.79 20240619 1264 2.85 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
7 20250219 110706 57 100.00 KONEX N N N N N 1349 0 3 0.00 0 0 0.00 0 0 0 1551 1147 1349 0.00 0.00 0 0 1383 1366 1333 1316 1283 1349 1299 53 202 500 830 1 1 10573865 143 24.98 0.80 12 0.00 54.00 1694.00 3800 20240619 -64.50 1264 20250214 6.72 1670 -19.22 20250102 1264 6.72 20250214 3800 -64.50 20240619 1264 6.72 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
8 20250219 100706 57 100.00 KONEX N N N N N 1349 0 3 0.00 0 0 0.00 0 0 0 1551 1147 1349 0.00 0.00 0 0 1383 1366 1333 1316 1283 1349 1299 53 202 500 830 1 1 10573865 143 24.98 0.80 12 0.00 54.00 1694.00 3800 20240619 -64.50 1264 20250214 6.72 1670 -19.22 20250102 1264 6.72 20250214 3800 -64.50 20240619 1264 6.72 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
9 20250219 090708 57 100.00 KONEX N N N N N 1349 0 3 0.00 0 0 0.00 0 0 0 1551 1147 1349 0.00 0.00 0 0 1383 1366 1333 1316 1283 1349 1299 53 202 500 830 1 1 10573865 143 24.98 0.80 12 0.00 54.00 1694.00 3800 20240619 -64.50 1264 20250214 6.72 1670 -19.22 20250102 1264 6.72 20250214 3800 -64.50 20240619 1264 6.72 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
10 20250218 160705 57 100.00 KONEX N N N N N 1349 -37 5 -2.67 162349 121 54.75 1350 1350 1300 1593 1179 1386 1341.73 0.00 0 0 1448 1416 1358 1326 1268 1388 1298 53 207 500 850 1 1 10573865 143 24.98 0.80 12 0.00 54.00 1694.00 3800 20240619 -64.50 1264 20250214 6.72 1670 -19.22 20250102 1264 6.72 20250214 3800 -64.50 20240619 1264 6.72 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
11 20250218 150706 57 100.00 KONEX N N N N N 1349 -37 5 -2.67 162349 121 54.75 1350 1350 1300 1593 1179 1386 1341.73 0.00 0 0 1448 1416 1358 1326 1268 1388 1298 53 207 500 850 1 1 10573865 143 24.98 0.80 12 0.00 54.00 1694.00 3800 20240619 -64.50 1264 20250214 6.72 1670 -19.22 20250102 1264 6.72 20250214 3800 -64.50 20240619 1264 6.72 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
12 20250218 140706 57 100.00 KONEX N N N N N 1300 -86 5 -6.20 161000 120 54.30 1350 1350 1300 1593 1179 1386 1341.67 0.00 0 0 1448 1416 1358 1326 1268 1388 1298 53 207 500 850 1 1 10573865 137 24.07 0.77 12 0.00 54.00 1694.00 3800 20240619 -65.79 1264 20250214 2.85 1670 -22.16 20250102 1264 2.85 20250214 3800 -65.79 20240619 1264 2.85 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N