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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217880/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
20250211,160933,57,100.00,KONEX,,,N,N,N,N, ,N,2590,5,2,0.19,31703965,12537,66.61,2620,2690,2495,2970,2200,2585,2528.83,0.00,0,0,2715,2650,2530,2465,2345,2682,2497,54,385,500,1650,5,1,10727290,278,-4.40,-17.27,12,0.12,-589.00,-150.00,3650,20240220,-29.04,1716,20240426,50.93,2700,-4.07,20250102,2255,14.86,20250115,4560,-43.20,20240213,1716,50.93,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250211,150933,57,100.00,KONEX,,,N,N,N,N, ,N,2540,-45,5,-1.74,30709405,12153,64.57,2620,2690,2495,2970,2200,2585,2526.90,0.00,0,0,2715,2650,2530,2465,2345,2682,2497,54,385,500,1650,5,1,10727290,272,-4.31,-16.93,12,0.11,-589.00,-150.00,3650,20240220,-30.41,1716,20240426,48.02,2700,-5.93,20250102,2255,12.64,20250115,4560,-44.30,20240213,1716,48.02,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250211,140932,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-90,5,-3.48,28207765,11151,59.25,2620,2690,2495,2970,2200,2585,2529.62,0.00,0,0,2715,2650,2530,2465,2345,2682,2497,54,385,500,1650,5,1,10727290,268,-4.24,-16.63,12,0.10,-589.00,-150.00,3650,20240220,-31.64,1716,20240426,45.40,2700,-7.59,20250102,2255,10.64,20250115,4560,-45.29,20240213,1716,45.40,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250211,130932,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-90,5,-3.48,28207765,11151,59.25,2620,2690,2495,2970,2200,2585,2529.62,0.00,0,0,2715,2650,2530,2465,2345,2682,2497,54,385,500,1650,5,1,10727290,268,-4.24,-16.63,12,0.10,-589.00,-150.00,3650,20240220,-31.64,1716,20240426,45.40,2700,-7.59,20250102,2255,10.64,20250115,4560,-45.29,20240213,1716,45.40,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250211,120931,57,100.00,KONEX,,,N,N,N,N, ,N,2555,-30,5,-1.16,23578315,9296,49.39,2620,2690,2500,2970,2200,2585,2536.39,0.00,0,0,2715,2650,2530,2465,2345,2682,2497,54,385,500,1650,5,1,10727290,274,-4.34,-17.03,12,0.09,-589.00,-150.00,3650,20240220,-30.00,1716,20240426,48.89,2700,-5.37,20250102,2255,13.30,20250115,4560,-43.97,20240213,1716,48.89,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250211,110933,57,100.00,KONEX,,,N,N,N,N, ,N,2510,-75,5,-2.90,16815540,6591,35.02,2620,2690,2510,2970,2200,2585,2551.29,0.00,0,0,2715,2650,2530,2465,2345,2682,2497,54,385,500,1650,5,1,10727290,269,-4.26,-16.73,12,0.06,-589.00,-150.00,3650,20240220,-31.23,1716,20240426,46.27,2700,-7.04,20250102,2255,11.31,20250115,4560,-44.96,20240213,1716,46.27,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250211,100933,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-35,5,-1.35,6888085,2641,14.03,2620,2690,2550,2970,2200,2585,2608.14,0.00,0,0,2715,2650,2530,2465,2345,2682,2497,54,385,500,1650,5,1,10727290,274,-4.33,-17.00,12,0.02,-589.00,-150.00,3650,20240220,-30.14,1716,20240426,48.60,2700,-5.56,20250102,2255,13.08,20250115,4560,-44.08,20240213,1716,48.60,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250211,090936,57,100.00,KONEX,,,N,N,N,N, ,N,2690,105,2,4.06,663930,250,1.33,2620,2690,2620,2970,2200,2585,2655.72,0.00,0,0,2715,2650,2530,2465,2345,2682,2497,54,385,500,1650,5,1,10727290,289,-4.57,-17.93,12,0.00,-589.00,-150.00,3650,20240220,-26.30,1716,20240426,56.76,2700,-0.37,20250102,2255,19.29,20250115,4560,-41.01,20240213,1716,56.76,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250210,160927,57,100.00,KONEX,,,N,N,N,N, ,N,2585,125,2,5.08,46652115,18821,179.44,2475,2595,2410,2825,2095,2460,2478.67,0.00,0,0,2640,2550,2475,2385,2310,2512,2347,54,365,500,1570,5,1,10727290,277,-4.39,-17.23,12,0.18,-589.00,-150.00,3650,20240220,-29.18,1651,20240126,56.57,2700,-4.26,20250102,2255,14.63,20250115,4560,-43.31,20240213,1716,50.64,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250210,150926,57,100.00,KONEX,,,N,N,N,N, ,N,2585,125,2,5.08,46109265,18611,177.43,2475,2595,2410,2825,2095,2460,2477.53,0.00,0,0,2640,2550,2475,2385,2310,2512,2347,54,365,500,1570,5,1,10727290,277,-4.39,-17.23,12,0.17,-589.00,-150.00,3650,20240220,-29.18,1651,20240126,56.57,2700,-4.26,20250102,2255,14.63,20250115,4560,-43.31,20240213,1716,50.64,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250210,140925,57,100.00,KONEX,,,N,N,N,N, ,N,2590,130,2,5.28,46042055,18585,177.19,2475,2595,2410,2825,2095,2460,2477.38,0.00,0,0,2640,2550,2475,2385,2310,2512,2347,54,365,500,1570,5,1,10727290,278,-4.40,-17.27,12,0.17,-589.00,-150.00,3650,20240220,-29.04,1651,20240126,56.87,2700,-4.07,20250102,2255,14.86,20250115,4560,-43.20,20240213,1716,50.93,20240426,0.00,N,217880,500,53 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 20250211 160933 57 100.00 KONEX N N N N N 2590 5 2 0.19 31703965 12537 66.61 2620 2690 2495 2970 2200 2585 2528.83 0.00 0 0 2715 2650 2530 2465 2345 2682 2497 54 385 500 1650 5 1 10727290 278 -4.40 -17.27 12 0.12 -589.00 -150.00 3650 20240220 -29.04 1716 20240426 50.93 2700 -4.07 20250102 2255 14.86 20250115 4560 -43.20 20240213 1716 50.93 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
3 20250211 150933 57 100.00 KONEX N N N N N 2540 -45 5 -1.74 30709405 12153 64.57 2620 2690 2495 2970 2200 2585 2526.90 0.00 0 0 2715 2650 2530 2465 2345 2682 2497 54 385 500 1650 5 1 10727290 272 -4.31 -16.93 12 0.11 -589.00 -150.00 3650 20240220 -30.41 1716 20240426 48.02 2700 -5.93 20250102 2255 12.64 20250115 4560 -44.30 20240213 1716 48.02 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
4 20250211 140932 57 100.00 KONEX N N N N N 2495 -90 5 -3.48 28207765 11151 59.25 2620 2690 2495 2970 2200 2585 2529.62 0.00 0 0 2715 2650 2530 2465 2345 2682 2497 54 385 500 1650 5 1 10727290 268 -4.24 -16.63 12 0.10 -589.00 -150.00 3650 20240220 -31.64 1716 20240426 45.40 2700 -7.59 20250102 2255 10.64 20250115 4560 -45.29 20240213 1716 45.40 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
5 20250211 130932 57 100.00 KONEX N N N N N 2495 -90 5 -3.48 28207765 11151 59.25 2620 2690 2495 2970 2200 2585 2529.62 0.00 0 0 2715 2650 2530 2465 2345 2682 2497 54 385 500 1650 5 1 10727290 268 -4.24 -16.63 12 0.10 -589.00 -150.00 3650 20240220 -31.64 1716 20240426 45.40 2700 -7.59 20250102 2255 10.64 20250115 4560 -45.29 20240213 1716 45.40 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
6 20250211 120931 57 100.00 KONEX N N N N N 2555 -30 5 -1.16 23578315 9296 49.39 2620 2690 2500 2970 2200 2585 2536.39 0.00 0 0 2715 2650 2530 2465 2345 2682 2497 54 385 500 1650 5 1 10727290 274 -4.34 -17.03 12 0.09 -589.00 -150.00 3650 20240220 -30.00 1716 20240426 48.89 2700 -5.37 20250102 2255 13.30 20250115 4560 -43.97 20240213 1716 48.89 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
7 20250211 110933 57 100.00 KONEX N N N N N 2510 -75 5 -2.90 16815540 6591 35.02 2620 2690 2510 2970 2200 2585 2551.29 0.00 0 0 2715 2650 2530 2465 2345 2682 2497 54 385 500 1650 5 1 10727290 269 -4.26 -16.73 12 0.06 -589.00 -150.00 3650 20240220 -31.23 1716 20240426 46.27 2700 -7.04 20250102 2255 11.31 20250115 4560 -44.96 20240213 1716 46.27 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
8 20250211 100933 57 100.00 KONEX N N N N N 2550 -35 5 -1.35 6888085 2641 14.03 2620 2690 2550 2970 2200 2585 2608.14 0.00 0 0 2715 2650 2530 2465 2345 2682 2497 54 385 500 1650 5 1 10727290 274 -4.33 -17.00 12 0.02 -589.00 -150.00 3650 20240220 -30.14 1716 20240426 48.60 2700 -5.56 20250102 2255 13.08 20250115 4560 -44.08 20240213 1716 48.60 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
9 20250211 090936 57 100.00 KONEX N N N N N 2690 105 2 4.06 663930 250 1.33 2620 2690 2620 2970 2200 2585 2655.72 0.00 0 0 2715 2650 2530 2465 2345 2682 2497 54 385 500 1650 5 1 10727290 289 -4.57 -17.93 12 0.00 -589.00 -150.00 3650 20240220 -26.30 1716 20240426 56.76 2700 -0.37 20250102 2255 19.29 20250115 4560 -41.01 20240213 1716 56.76 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
10 20250210 160927 57 100.00 KONEX N N N N N 2585 125 2 5.08 46652115 18821 179.44 2475 2595 2410 2825 2095 2460 2478.67 0.00 0 0 2640 2550 2475 2385 2310 2512 2347 54 365 500 1570 5 1 10727290 277 -4.39 -17.23 12 0.18 -589.00 -150.00 3650 20240220 -29.18 1651 20240126 56.57 2700 -4.26 20250102 2255 14.63 20250115 4560 -43.31 20240213 1716 50.64 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
11 20250210 150926 57 100.00 KONEX N N N N N 2585 125 2 5.08 46109265 18611 177.43 2475 2595 2410 2825 2095 2460 2477.53 0.00 0 0 2640 2550 2475 2385 2310 2512 2347 54 365 500 1570 5 1 10727290 277 -4.39 -17.23 12 0.17 -589.00 -150.00 3650 20240220 -29.18 1651 20240126 56.57 2700 -4.26 20250102 2255 14.63 20250115 4560 -43.31 20240213 1716 50.64 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
12 20250210 140925 57 100.00 KONEX N N N N N 2590 130 2 5.28 46042055 18585 177.19 2475 2595 2410 2825 2095 2460 2477.38 0.00 0 0 2640 2550 2475 2385 2310 2512 2347 54 365 500 1570 5 1 10727290 278 -4.40 -17.27 12 0.17 -589.00 -150.00 3650 20240220 -29.04 1651 20240126 56.87 2700 -4.07 20250102 2255 14.86 20250115 4560 -43.20 20240213 1716 50.93 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N