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
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
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
20250218,130703,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-36,5,-2.60,135000,100,45.25,1350,1350,1350,1593,1179,1386,1350.00,0.00,0,0,1448,1416,1358,1326,1268,1388,1298,53,207,500,850,1,1,10573865,143,25.00,0.80,12,0.00,54.00,1694.00,3800,20240619,-64.47,1264,20250214,6.80,1670,-19.16,20250102,1264,6.80,20250214,3800,-64.47,20240619,1264,6.80,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250218,120705,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-36,5,-2.60,135000,100,45.25,1350,1350,1350,1593,1179,1386,1350.00,0.00,0,0,1448,1416,1358,1326,1268,1388,1298,53,207,500,850,1,1,10573865,143,25.00,0.80,12,0.00,54.00,1694.00,3800,20240619,-64.47,1264,20250214,6.80,1670,-19.16,20250102,1264,6.80,20250214,3800,-64.47,20240619,1264,6.80,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250218,110704,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-36,5,-2.60,135000,100,45.25,1350,1350,1350,1593,1179,1386,1350.00,0.00,0,0,1448,1416,1358,1326,1268,1388,1298,53,207,500,850,1,1,10573865,143,25.00,0.80,12,0.00,54.00,1694.00,3800,20240619,-64.47,1264,20250214,6.80,1670,-19.16,20250102,1264,6.80,20250214,3800,-64.47,20240619,1264,6.80,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250218,100704,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-36,5,-2.60,135000,100,45.25,1350,1350,1350,1593,1179,1386,1350.00,0.00,0,0,1448,1416,1358,1326,1268,1388,1298,53,207,500,850,1,1,10573865,143,25.00,0.80,12,0.00,54.00,1694.00,3800,20240619,-64.47,1264,20250214,6.80,1670,-19.16,20250102,1264,6.80,20250214,3800,-64.47,20240619,1264,6.80,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250218,090706,57,100.00,KONEX,,,N,N,N,N, ,N,1386,0,3,0.00,0,0,0.00,0,0,0,1593,1179,1386,0.00,0.00,0,0,1448,1416,1358,1326,1268,1388,1298,53,207,500,850,1,1,10573865,147,25.67,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.53,1264,20250214,9.65,1670,-17.01,20250102,1264,9.65,20250214,3800,-63.53,20240619,1264,9.65,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250217,160704,57,100.00,KONEX,,,N,N,N,N, ,N,1386,122,2,9.65,287908,221,212.50,1390,1390,1300,1453,1075,1264,1302.75,0.00,0,0,1429,1346,1305,1222,1181,1326,1202,53,189,500,780,1,1,10573865,147,25.67,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.53,1264,20250214,9.65,1670,-17.01,20250102,1264,9.65,20250214,3800,-63.53,20240619,1264,9.65,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250217,150703,57,100.00,KONEX,,,N,N,N,N, ,N,1388,124,2,9.81,279678,215,206.73,1390,1390,1300,1453,1075,1264,1300.83,0.00,0,0,1429,1346,1305,1222,1181,1326,1202,53,189,500,780,1,1,10573865,147,25.70,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.47,1264,20250214,9.81,1670,-16.89,20250102,1264,9.81,20250214,3800,-63.47,20240619,1264,9.81,20250214,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250217,140702,57,100.00,KONEX,,,N,N,N,N, ,N,1300,36,2,2.85,145690,112,107.69,1390,1390,1300,1453,1075,1264,1300.80,0.00,0,0,1429,1346,1305,1222,1181,1326,1202,53,189,500,780,1,1,10573865,137,24.07,0.77,12,0.00,54.00,1694.00,3800,20240619,-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 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
3 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
4 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
5 20250218 130703 57 100.00 KONEX N N N N N 1350 -36 5 -2.60 135000 100 45.25 1350 1350 1350 1593 1179 1386 1350.00 0.00 0 0 1448 1416 1358 1326 1268 1388 1298 53 207 500 850 1 1 10573865 143 25.00 0.80 12 0.00 54.00 1694.00 3800 20240619 -64.47 1264 20250214 6.80 1670 -19.16 20250102 1264 6.80 20250214 3800 -64.47 20240619 1264 6.80 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
6 20250218 120705 57 100.00 KONEX N N N N N 1350 -36 5 -2.60 135000 100 45.25 1350 1350 1350 1593 1179 1386 1350.00 0.00 0 0 1448 1416 1358 1326 1268 1388 1298 53 207 500 850 1 1 10573865 143 25.00 0.80 12 0.00 54.00 1694.00 3800 20240619 -64.47 1264 20250214 6.80 1670 -19.16 20250102 1264 6.80 20250214 3800 -64.47 20240619 1264 6.80 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
7 20250218 110704 57 100.00 KONEX N N N N N 1350 -36 5 -2.60 135000 100 45.25 1350 1350 1350 1593 1179 1386 1350.00 0.00 0 0 1448 1416 1358 1326 1268 1388 1298 53 207 500 850 1 1 10573865 143 25.00 0.80 12 0.00 54.00 1694.00 3800 20240619 -64.47 1264 20250214 6.80 1670 -19.16 20250102 1264 6.80 20250214 3800 -64.47 20240619 1264 6.80 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
8 20250218 100704 57 100.00 KONEX N N N N N 1350 -36 5 -2.60 135000 100 45.25 1350 1350 1350 1593 1179 1386 1350.00 0.00 0 0 1448 1416 1358 1326 1268 1388 1298 53 207 500 850 1 1 10573865 143 25.00 0.80 12 0.00 54.00 1694.00 3800 20240619 -64.47 1264 20250214 6.80 1670 -19.16 20250102 1264 6.80 20250214 3800 -64.47 20240619 1264 6.80 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
9 20250218 090706 57 100.00 KONEX N N N N N 1386 0 3 0.00 0 0 0.00 0 0 0 1593 1179 1386 0.00 0.00 0 0 1448 1416 1358 1326 1268 1388 1298 53 207 500 850 1 1 10573865 147 25.67 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.53 1264 20250214 9.65 1670 -17.01 20250102 1264 9.65 20250214 3800 -63.53 20240619 1264 9.65 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
10 20250217 160704 57 100.00 KONEX N N N N N 1386 122 2 9.65 287908 221 212.50 1390 1390 1300 1453 1075 1264 1302.75 0.00 0 0 1429 1346 1305 1222 1181 1326 1202 53 189 500 780 1 1 10573865 147 25.67 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.53 1264 20250214 9.65 1670 -17.01 20250102 1264 9.65 20250214 3800 -63.53 20240619 1264 9.65 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
11 20250217 150703 57 100.00 KONEX N N N N N 1388 124 2 9.81 279678 215 206.73 1390 1390 1300 1453 1075 1264 1300.83 0.00 0 0 1429 1346 1305 1222 1181 1326 1202 53 189 500 780 1 1 10573865 147 25.70 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.47 1264 20250214 9.81 1670 -16.89 20250102 1264 9.81 20250214 3800 -63.47 20240619 1264 9.81 20250214 0.00 N 086220 500 52 억 0 N N 0 N 00 N
12 20250217 140702 57 100.00 KONEX N N N N N 1300 36 2 2.85 145690 112 107.69 1390 1390 1300 1453 1075 1264 1300.80 0.00 0 0 1429 1346 1305 1222 1181 1326 1202 53 189 500 780 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