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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,161001,57,100.00,KONEX,,,N,N,N,N, ,N,2765,65,2,2.41,7171745,2645,35.54,2800,2800,2665,3105,2295,2700,2711.43,0.00,0,0,2843,2771,2693,2621,2543,2807,2657,54,405,500,1720,5,1,10727290,297,-4.69,-18.43,12,0.02,-589.00,-150.00,3650,20240220,-24.25,1716,20240426,61.13,2800,0.00,20250218,2255,22.62,20250115,3650,-24.25,20240220,1716,61.13,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250220,151004,57,100.00,KONEX,,,N,N,N,N, ,N,2770,70,2,2.59,7072205,2609,35.05,2800,2800,2665,3105,2295,2700,2710.70,0.00,0,0,2843,2771,2693,2621,2543,2807,2657,54,405,500,1720,5,1,10727290,297,-4.70,-18.47,12,0.02,-589.00,-150.00,3650,20240220,-24.11,1716,20240426,61.42,2800,0.00,20250218,2255,22.84,20250115,3650,-24.11,20240220,1716,61.42,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250220,141004,57,100.00,KONEX,,,N,N,N,N, ,N,2770,70,2,2.59,7072205,2609,35.05,2800,2800,2665,3105,2295,2700,2710.70,0.00,0,0,2843,2771,2693,2621,2543,2807,2657,54,405,500,1720,5,1,10727290,297,-4.70,-18.47,12,0.02,-589.00,-150.00,3650,20240220,-24.11,1716,20240426,61.42,2800,0.00,20250218,2255,22.84,20250115,3650,-24.11,20240220,1716,61.42,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250220,131000,57,100.00,KONEX,,,N,N,N,N, ,N,2770,70,2,2.59,7072205,2609,35.05,2800,2800,2665,3105,2295,2700,2710.70,0.00,0,0,2843,2771,2693,2621,2543,2807,2657,54,405,500,1720,5,1,10727290,297,-4.70,-18.47,12,0.02,-589.00,-150.00,3650,20240220,-24.11,1716,20240426,61.42,2800,0.00,20250218,2255,22.84,20250115,3650,-24.11,20240220,1716,61.42,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250220,121003,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,5182135,1909,25.65,2800,2800,2665,3105,2295,2700,2714.58,0.00,0,0,2843,2771,2693,2621,2543,2807,2657,54,405,500,1720,5,1,10727290,290,-4.58,-18.00,12,0.02,-589.00,-150.00,3650,20240220,-26.03,1716,20240426,57.34,2800,0.00,20250218,2255,19.73,20250115,3650,-26.03,20240220,1716,57.34,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250220,111002,57,100.00,KONEX,,,N,N,N,N, ,N,2665,-35,5,-1.30,5176660,1907,25.62,2800,2800,2665,3105,2295,2700,2714.56,0.00,0,0,2843,2771,2693,2621,2543,2807,2657,54,405,500,1720,5,1,10727290,286,-4.52,-17.77,12,0.02,-589.00,-150.00,3650,20240220,-26.99,1716,20240426,55.30,2800,0.00,20250218,2255,18.18,20250115,3650,-26.99,20240220,1716,55.30,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250220,101002,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-5,5,-0.19,3455195,1271,17.08,2800,2800,2695,3105,2295,2700,2718.49,0.00,0,0,2843,2771,2693,2621,2543,2807,2657,54,405,500,1720,5,1,10727290,289,-4.58,-17.97,12,0.01,-589.00,-150.00,3650,20240220,-26.16,1716,20240426,57.05,2800,0.00,20250218,2255,19.51,20250115,3650,-26.16,20240220,1716,57.05,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250220,091006,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,2102500,770,10.35,2800,2800,2700,3105,2295,2700,2730.52,0.00,0,0,2843,2771,2693,2621,2543,2807,2657,54,405,500,1720,5,1,10727290,290,-4.58,-18.00,12,0.01,-589.00,-150.00,3650,20240220,-26.03,1716,20240426,57.34,2800,0.00,20250218,2255,19.73,20250115,3650,-26.03,20240220,1716,57.34,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250219,160958,57,100.00,KONEX,,,N,N,N,N, ,N,2700,20,2,0.75,19913295,7443,99.49,2615,2765,2615,3080,2280,2680,2675.44,0.00,0,0,2866,2772,2706,2612,2546,2740,2580,54,400,500,1710,5,1,10727290,290,-4.58,-18.00,12,0.07,-589.00,-150.00,3650,20240220,-26.03,1716,20240426,57.34,2800,-3.57,20250218,2255,19.73,20250115,3650,-26.03,20240220,1716,57.34,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250219,151001,57,100.00,KONEX,,,N,N,N,N, ,N,2700,20,2,0.75,17213295,6443,86.12,2615,2765,2615,3080,2280,2680,2671.63,0.00,0,0,2866,2772,2706,2612,2546,2740,2580,54,400,500,1710,5,1,10727290,290,-4.58,-18.00,12,0.06,-589.00,-150.00,3650,20240220,-26.03,1716,20240426,57.34,2800,-3.57,20250218,2255,19.73,20250115,3650,-26.03,20240220,1716,57.34,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250219,140957,57,100.00,KONEX,,,N,N,N,N, ,N,2695,15,2,0.56,13903920,5217,69.74,2615,2765,2615,3080,2280,2680,2665.12,0.00,0,0,2866,2772,2706,2612,2546,2740,2580,54,400,500,1710,5,1,10727290,289,-4.58,-17.97,12,0.05,-589.00,-150.00,3650,20240220,-26.16,1716,20240426,57.05,2800,-3.75,20250218,2255,19.51,20250115,3650,-26.16,20240220,1716,57.05,20240426,0.00,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 20250220 161001 57 100.00 KONEX N N N N N 2765 65 2 2.41 7171745 2645 35.54 2800 2800 2665 3105 2295 2700 2711.43 0.00 0 0 2843 2771 2693 2621 2543 2807 2657 54 405 500 1720 5 1 10727290 297 -4.69 -18.43 12 0.02 -589.00 -150.00 3650 20240220 -24.25 1716 20240426 61.13 2800 0.00 20250218 2255 22.62 20250115 3650 -24.25 20240220 1716 61.13 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
3 20250220 151004 57 100.00 KONEX N N N N N 2770 70 2 2.59 7072205 2609 35.05 2800 2800 2665 3105 2295 2700 2710.70 0.00 0 0 2843 2771 2693 2621 2543 2807 2657 54 405 500 1720 5 1 10727290 297 -4.70 -18.47 12 0.02 -589.00 -150.00 3650 20240220 -24.11 1716 20240426 61.42 2800 0.00 20250218 2255 22.84 20250115 3650 -24.11 20240220 1716 61.42 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
4 20250220 141004 57 100.00 KONEX N N N N N 2770 70 2 2.59 7072205 2609 35.05 2800 2800 2665 3105 2295 2700 2710.70 0.00 0 0 2843 2771 2693 2621 2543 2807 2657 54 405 500 1720 5 1 10727290 297 -4.70 -18.47 12 0.02 -589.00 -150.00 3650 20240220 -24.11 1716 20240426 61.42 2800 0.00 20250218 2255 22.84 20250115 3650 -24.11 20240220 1716 61.42 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
5 20250220 131000 57 100.00 KONEX N N N N N 2770 70 2 2.59 7072205 2609 35.05 2800 2800 2665 3105 2295 2700 2710.70 0.00 0 0 2843 2771 2693 2621 2543 2807 2657 54 405 500 1720 5 1 10727290 297 -4.70 -18.47 12 0.02 -589.00 -150.00 3650 20240220 -24.11 1716 20240426 61.42 2800 0.00 20250218 2255 22.84 20250115 3650 -24.11 20240220 1716 61.42 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
6 20250220 121003 57 100.00 KONEX N N N N N 2700 0 3 0.00 5182135 1909 25.65 2800 2800 2665 3105 2295 2700 2714.58 0.00 0 0 2843 2771 2693 2621 2543 2807 2657 54 405 500 1720 5 1 10727290 290 -4.58 -18.00 12 0.02 -589.00 -150.00 3650 20240220 -26.03 1716 20240426 57.34 2800 0.00 20250218 2255 19.73 20250115 3650 -26.03 20240220 1716 57.34 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
7 20250220 111002 57 100.00 KONEX N N N N N 2665 -35 5 -1.30 5176660 1907 25.62 2800 2800 2665 3105 2295 2700 2714.56 0.00 0 0 2843 2771 2693 2621 2543 2807 2657 54 405 500 1720 5 1 10727290 286 -4.52 -17.77 12 0.02 -589.00 -150.00 3650 20240220 -26.99 1716 20240426 55.30 2800 0.00 20250218 2255 18.18 20250115 3650 -26.99 20240220 1716 55.30 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
8 20250220 101002 57 100.00 KONEX N N N N N 2695 -5 5 -0.19 3455195 1271 17.08 2800 2800 2695 3105 2295 2700 2718.49 0.00 0 0 2843 2771 2693 2621 2543 2807 2657 54 405 500 1720 5 1 10727290 289 -4.58 -17.97 12 0.01 -589.00 -150.00 3650 20240220 -26.16 1716 20240426 57.05 2800 0.00 20250218 2255 19.51 20250115 3650 -26.16 20240220 1716 57.05 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
9 20250220 091006 57 100.00 KONEX N N N N N 2700 0 3 0.00 2102500 770 10.35 2800 2800 2700 3105 2295 2700 2730.52 0.00 0 0 2843 2771 2693 2621 2543 2807 2657 54 405 500 1720 5 1 10727290 290 -4.58 -18.00 12 0.01 -589.00 -150.00 3650 20240220 -26.03 1716 20240426 57.34 2800 0.00 20250218 2255 19.73 20250115 3650 -26.03 20240220 1716 57.34 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
10 20250219 160958 57 100.00 KONEX N N N N N 2700 20 2 0.75 19913295 7443 99.49 2615 2765 2615 3080 2280 2680 2675.44 0.00 0 0 2866 2772 2706 2612 2546 2740 2580 54 400 500 1710 5 1 10727290 290 -4.58 -18.00 12 0.07 -589.00 -150.00 3650 20240220 -26.03 1716 20240426 57.34 2800 -3.57 20250218 2255 19.73 20250115 3650 -26.03 20240220 1716 57.34 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
11 20250219 151001 57 100.00 KONEX N N N N N 2700 20 2 0.75 17213295 6443 86.12 2615 2765 2615 3080 2280 2680 2671.63 0.00 0 0 2866 2772 2706 2612 2546 2740 2580 54 400 500 1710 5 1 10727290 290 -4.58 -18.00 12 0.06 -589.00 -150.00 3650 20240220 -26.03 1716 20240426 57.34 2800 -3.57 20250218 2255 19.73 20250115 3650 -26.03 20240220 1716 57.34 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
12 20250219 140957 57 100.00 KONEX N N N N N 2695 15 2 0.56 13903920 5217 69.74 2615 2765 2615 3080 2280 2680 2665.12 0.00 0 0 2866 2772 2706 2612 2546 2740 2580 54 400 500 1710 5 1 10727290 289 -4.58 -17.97 12 0.05 -589.00 -150.00 3650 20240220 -26.16 1716 20240426 57.05 2800 -3.75 20250218 2255 19.51 20250115 3650 -26.16 20240220 1716 57.05 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N