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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130614,57,100.00,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
20250218,120615,57,100.00,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
20250218,110614,57,100.00,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
20250218,100614,57,100.00,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
20250218,090616,57,100.00,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
20250217,160615,57,100.00,KONEX,,,N,N,N,N, ,N,1497,0,3,0.00,16467,11,110.00,1497,1497,1497,1721,1273,1497,1497.00,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,890,1,1,5667180,85,-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
20250217,150613,57,100.00,KONEX,,,N,N,N,N, ,N,1497,0,3,0.00,16467,11,110.00,1497,1497,1497,1721,1273,1497,1497.00,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,890,1,1,5667180,85,-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
20250217,140613,57,100.00,KONEX,,,N,N,N,N, ,N,1497,0,3,0.00,16467,11,110.00,1497,1497,1497,1721,1273,1497,1497.00,0.00,0,0,1497,1497,1497,1497,1497,1497,1497,28,224,500,890,1,1,5667180,85,-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 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
3 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
4 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
5 20250218 130614 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
6 20250218 120615 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
7 20250218 110614 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
8 20250218 100614 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
9 20250218 090616 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
10 20250217 160615 57 100.00 KONEX N N N N N 1497 0 3 0.00 16467 11 110.00 1497 1497 1497 1721 1273 1497 1497.00 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
11 20250217 150613 57 100.00 KONEX N N N N N 1497 0 3 0.00 16467 11 110.00 1497 1497 1497 1721 1273 1497 1497.00 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 20250217 140613 57 100.00 KONEX N N N N N 1497 0 3 0.00 16467 11 110.00 1497 1497 1497 1721 1273 1497 1497.00 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