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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,161013,57,100.00,KONEX,,,N,N,N,N, ,N,2775,45,2,1.65,5140945,1882,50.82,2795,2795,2705,3135,2325,2730,2731.64,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,298,-4.71,-18.50,12,0.02,-589.00,-150.00,3650,20240220,-23.97,1716,20240426,61.71,2800,-0.89,20250218,2255,23.06,20250115,3600,-22.92,20240528,1716,61.71,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250224,151012,57,100.00,KONEX,,,N,N,N,N, ,N,2775,45,2,1.65,5140945,1882,50.82,2795,2795,2705,3135,2325,2730,2731.64,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,298,-4.71,-18.50,12,0.02,-589.00,-150.00,3650,20240220,-23.97,1716,20240426,61.71,2800,-0.89,20250218,2255,23.06,20250115,3600,-22.92,20240528,1716,61.71,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250224,141010,57,100.00,KONEX,,,N,N,N,N, ,N,2705,-25,5,-0.92,3360000,1237,33.41,2795,2795,2705,3135,2325,2730,2716.25,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,290,-4.59,-18.03,12,0.01,-589.00,-150.00,3650,20240220,-25.89,1716,20240426,57.63,2800,-3.39,20250218,2255,19.96,20250115,3600,-24.86,20240528,1716,57.63,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250224,131013,57,100.00,KONEX,,,N,N,N,N, ,N,2745,15,2,0.55,1733005,637,17.20,2795,2795,2705,3135,2325,2730,2720.57,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,294,-4.66,-18.30,12,0.01,-589.00,-150.00,3650,20240220,-24.79,1716,20240426,59.97,2800,-1.96,20250218,2255,21.73,20250115,3600,-23.75,20240528,1716,59.97,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250224,121009,57,100.00,KONEX,,,N,N,N,N, ,N,2705,-25,5,-0.92,1705555,627,16.93,2795,2795,2705,3135,2325,2730,2720.18,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,290,-4.59,-18.03,12,0.01,-589.00,-150.00,3650,20240220,-25.89,1716,20240426,57.63,2800,-3.39,20250218,2255,19.96,20250115,3600,-24.86,20240528,1716,57.63,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250224,111007,57,100.00,KONEX,,,N,N,N,N, ,N,2775,45,2,1.65,281295,101,2.73,2795,2795,2775,3135,2325,2730,2785.10,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,298,-4.71,-18.50,12,0.00,-589.00,-150.00,3650,20240220,-23.97,1716,20240426,61.71,2800,-0.89,20250218,2255,23.06,20250115,3600,-22.92,20240528,1716,61.71,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250224,101007,57,100.00,KONEX,,,N,N,N,N, ,N,2795,65,2,2.38,142545,51,1.38,2795,2795,2795,3135,2325,2730,2795.00,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,300,-4.75,-18.63,12,0.00,-589.00,-150.00,3650,20240220,-23.42,1716,20240426,62.88,2800,-0.18,20250218,2255,23.95,20250115,3600,-22.36,20240528,1716,62.88,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250224,091014,57,100.00,KONEX,,,N,N,N,N, ,N,2795,65,2,2.38,27950,10,0.27,2795,2795,2795,3135,2325,2730,2795.00,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,300,-4.75,-18.63,12,0.00,-589.00,-150.00,3650,20240220,-23.42,1716,20240426,62.88,2800,-0.18,20250218,2255,23.95,20250115,3600,-22.36,20240528,1716,62.88,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250221,161004,57,100.00,KONEX,,,N,N,N,N, ,N,2730,-35,5,-1.27,10081245,3703,140.00,2790,2790,2665,3175,2355,2765,2722.45,0.00,0,0,2878,2821,2743,2686,2608,2782,2647,54,410,500,1760,5,1,10727290,293,-4.63,-18.20,12,0.03,-589.00,-150.00,3650,20240220,-25.21,1716,20240426,59.09,2800,-2.50,20250218,2255,21.06,20250115,3600,-24.17,20240222,1716,59.09,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250221,151009,57,100.00,KONEX,,,N,N,N,N, ,N,2720,-45,5,-1.63,6948620,2555,96.60,2790,2790,2665,3175,2355,2765,2719.62,0.00,0,0,2878,2821,2743,2686,2608,2782,2647,54,410,500,1760,5,1,10727290,292,-4.62,-18.13,12,0.02,-589.00,-150.00,3650,20240220,-25.48,1716,20240426,58.51,2800,-2.86,20250218,2255,20.62,20250115,3600,-24.44,20240222,1716,58.51,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250221,141008,57,100.00,KONEX,,,N,N,N,N, ,N,2725,-40,5,-1.45,6812620,2505,94.71,2790,2790,2665,3175,2355,2765,2719.61,0.00,0,0,2878,2821,2743,2686,2608,2782,2647,54,410,500,1760,5,1,10727290,292,-4.63,-18.17,12,0.02,-589.00,-150.00,3650,20240220,-25.34,1716,20240426,58.80,2800,-2.68,20250218,2255,20.84,20250115,3600,-24.31,20240222,1716,58.80,20240426,0.00,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 20250224 161013 57 100.00 KONEX N N N N N 2775 45 2 1.65 5140945 1882 50.82 2795 2795 2705 3135 2325 2730 2731.64 0.00 0 0 2853 2791 2728 2666 2603 2760 2635 54 405 500 1740 5 1 10727290 298 -4.71 -18.50 12 0.02 -589.00 -150.00 3650 20240220 -23.97 1716 20240426 61.71 2800 -0.89 20250218 2255 23.06 20250115 3600 -22.92 20240528 1716 61.71 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
3 20250224 151012 57 100.00 KONEX N N N N N 2775 45 2 1.65 5140945 1882 50.82 2795 2795 2705 3135 2325 2730 2731.64 0.00 0 0 2853 2791 2728 2666 2603 2760 2635 54 405 500 1740 5 1 10727290 298 -4.71 -18.50 12 0.02 -589.00 -150.00 3650 20240220 -23.97 1716 20240426 61.71 2800 -0.89 20250218 2255 23.06 20250115 3600 -22.92 20240528 1716 61.71 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
4 20250224 141010 57 100.00 KONEX N N N N N 2705 -25 5 -0.92 3360000 1237 33.41 2795 2795 2705 3135 2325 2730 2716.25 0.00 0 0 2853 2791 2728 2666 2603 2760 2635 54 405 500 1740 5 1 10727290 290 -4.59 -18.03 12 0.01 -589.00 -150.00 3650 20240220 -25.89 1716 20240426 57.63 2800 -3.39 20250218 2255 19.96 20250115 3600 -24.86 20240528 1716 57.63 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
5 20250224 131013 57 100.00 KONEX N N N N N 2745 15 2 0.55 1733005 637 17.20 2795 2795 2705 3135 2325 2730 2720.57 0.00 0 0 2853 2791 2728 2666 2603 2760 2635 54 405 500 1740 5 1 10727290 294 -4.66 -18.30 12 0.01 -589.00 -150.00 3650 20240220 -24.79 1716 20240426 59.97 2800 -1.96 20250218 2255 21.73 20250115 3600 -23.75 20240528 1716 59.97 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
6 20250224 121009 57 100.00 KONEX N N N N N 2705 -25 5 -0.92 1705555 627 16.93 2795 2795 2705 3135 2325 2730 2720.18 0.00 0 0 2853 2791 2728 2666 2603 2760 2635 54 405 500 1740 5 1 10727290 290 -4.59 -18.03 12 0.01 -589.00 -150.00 3650 20240220 -25.89 1716 20240426 57.63 2800 -3.39 20250218 2255 19.96 20250115 3600 -24.86 20240528 1716 57.63 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
7 20250224 111007 57 100.00 KONEX N N N N N 2775 45 2 1.65 281295 101 2.73 2795 2795 2775 3135 2325 2730 2785.10 0.00 0 0 2853 2791 2728 2666 2603 2760 2635 54 405 500 1740 5 1 10727290 298 -4.71 -18.50 12 0.00 -589.00 -150.00 3650 20240220 -23.97 1716 20240426 61.71 2800 -0.89 20250218 2255 23.06 20250115 3600 -22.92 20240528 1716 61.71 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
8 20250224 101007 57 100.00 KONEX N N N N N 2795 65 2 2.38 142545 51 1.38 2795 2795 2795 3135 2325 2730 2795.00 0.00 0 0 2853 2791 2728 2666 2603 2760 2635 54 405 500 1740 5 1 10727290 300 -4.75 -18.63 12 0.00 -589.00 -150.00 3650 20240220 -23.42 1716 20240426 62.88 2800 -0.18 20250218 2255 23.95 20250115 3600 -22.36 20240528 1716 62.88 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
9 20250224 091014 57 100.00 KONEX N N N N N 2795 65 2 2.38 27950 10 0.27 2795 2795 2795 3135 2325 2730 2795.00 0.00 0 0 2853 2791 2728 2666 2603 2760 2635 54 405 500 1740 5 1 10727290 300 -4.75 -18.63 12 0.00 -589.00 -150.00 3650 20240220 -23.42 1716 20240426 62.88 2800 -0.18 20250218 2255 23.95 20250115 3600 -22.36 20240528 1716 62.88 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
10 20250221 161004 57 100.00 KONEX N N N N N 2730 -35 5 -1.27 10081245 3703 140.00 2790 2790 2665 3175 2355 2765 2722.45 0.00 0 0 2878 2821 2743 2686 2608 2782 2647 54 410 500 1760 5 1 10727290 293 -4.63 -18.20 12 0.03 -589.00 -150.00 3650 20240220 -25.21 1716 20240426 59.09 2800 -2.50 20250218 2255 21.06 20250115 3600 -24.17 20240222 1716 59.09 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
11 20250221 151009 57 100.00 KONEX N N N N N 2720 -45 5 -1.63 6948620 2555 96.60 2790 2790 2665 3175 2355 2765 2719.62 0.00 0 0 2878 2821 2743 2686 2608 2782 2647 54 410 500 1760 5 1 10727290 292 -4.62 -18.13 12 0.02 -589.00 -150.00 3650 20240220 -25.48 1716 20240426 58.51 2800 -2.86 20250218 2255 20.62 20250115 3600 -24.44 20240222 1716 58.51 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
12 20250221 141008 57 100.00 KONEX N N N N N 2725 -40 5 -1.45 6812620 2505 94.71 2790 2790 2665 3175 2355 2765 2719.61 0.00 0 0 2878 2821 2743 2686 2608 2782 2647 54 410 500 1760 5 1 10727290 292 -4.63 -18.17 12 0.02 -589.00 -150.00 3650 20240220 -25.34 1716 20240426 58.80 2800 -2.68 20250218 2255 20.84 20250115 3600 -24.31 20240222 1716 58.80 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N