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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217950/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
20250221,161005,57,100.00,KONEX,,,N,N,N,N, ,N,27050,-200,5,-0.73,46139250,1699,120.24,27350,27500,27000,31300,23200,27250,27156.71,0.00,0,0,27950,27600,27300,26950,26650,27450,26800,20,4050,500,19070,50,1,4064391,1099,47.62,3.19,12,0.04,568.00,8483.00,39000,20240821,-30.64,23750,20240805,13.89,30450,-11.17,20250102,26700,1.31,20250219,39000,-30.64,20240821,23750,13.89,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250221,151009,57,100.00,KONEX,,,N,N,N,N, ,N,27000,-250,5,-0.92,43488350,1601,113.31,27350,27500,27000,31300,23200,27250,27163.24,0.00,0,0,27950,27600,27300,26950,26650,27450,26800,20,4050,500,19070,50,1,4064391,1097,47.54,3.18,12,0.04,568.00,8483.00,39000,20240821,-30.77,23750,20240805,13.68,30450,-11.33,20250102,26700,1.12,20250219,39000,-30.77,20240821,23750,13.68,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250221,141009,57,100.00,KONEX,,,N,N,N,N, ,N,27150,-100,5,-0.37,14388100,526,37.23,27350,27400,27150,31300,23200,27250,27353.80,0.00,0,0,27950,27600,27300,26950,26650,27450,26800,20,4050,500,19070,50,1,4064391,1103,47.80,3.20,12,0.01,568.00,8483.00,39000,20240821,-30.38,23750,20240805,14.32,30450,-10.84,20250102,26700,1.69,20250219,39000,-30.38,20240821,23750,14.32,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250221,131007,57,100.00,KONEX,,,N,N,N,N, ,N,27400,150,2,0.55,12484100,456,32.27,27350,27400,27350,31300,23200,27250,27377.41,0.00,0,0,27950,27600,27300,26950,26650,27450,26800,20,4050,500,19070,50,1,4064391,1114,48.24,3.23,12,0.01,568.00,8483.00,39000,20240821,-29.74,23750,20240805,15.37,30450,-10.02,20250102,26700,2.62,20250219,39000,-29.74,20240821,23750,15.37,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250221,121009,57,100.00,KONEX,,,N,N,N,N, ,N,27400,150,2,0.55,5114500,187,13.23,27350,27400,27350,31300,23200,27250,27350.27,0.00,0,0,27950,27600,27300,26950,26650,27450,26800,20,4050,500,19070,50,1,4064391,1114,48.24,3.23,12,0.00,568.00,8483.00,39000,20240821,-29.74,23750,20240805,15.37,30450,-10.02,20250102,26700,2.62,20250219,39000,-29.74,20240821,23750,15.37,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250221,111005,57,100.00,KONEX,,,N,N,N,N, ,N,27350,100,2,0.37,4184550,153,10.83,27350,27350,27350,31300,23200,27250,27350.00,0.00,0,0,27950,27600,27300,26950,26650,27450,26800,20,4050,500,19070,50,1,4064391,1112,48.15,3.22,12,0.00,568.00,8483.00,39000,20240821,-29.87,23750,20240805,15.16,30450,-10.18,20250102,26700,2.43,20250219,39000,-29.87,20240821,23750,15.16,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250221,101006,57,100.00,KONEX,,,N,N,N,N, ,N,27350,100,2,0.37,820500,30,2.12,27350,27350,27350,31300,23200,27250,27350.00,0.00,0,0,27950,27600,27300,26950,26650,27450,26800,20,4050,500,19070,50,1,4064391,1112,48.15,3.22,12,0.00,568.00,8483.00,39000,20240821,-29.87,23750,20240805,15.16,30450,-10.18,20250102,26700,2.43,20250219,39000,-29.87,20240821,23750,15.16,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250221,091009,57,100.00,KONEX,,,N,N,N,N, ,N,27250,0,3,0.00,0,0,0.00,0,0,0,31300,23200,27250,0.00,0.00,0,0,27950,27600,27300,26950,26650,27450,26800,20,4050,500,19070,50,1,4064391,1108,47.98,3.21,12,0.00,568.00,8483.00,39000,20240821,-30.13,23750,20240805,14.74,30450,-10.51,20250102,26700,2.06,20250219,39000,-30.13,20240821,23750,14.74,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250220,161002,57,100.00,KONEX,,,N,N,N,N, ,N,27250,-400,5,-1.45,38467350,1413,45.52,27600,27650,27000,31750,23550,27650,27223.89,0.00,0,0,28950,28300,27500,26850,26050,27900,26450,20,4100,500,19350,50,1,4064391,1108,47.98,3.21,12,0.03,568.00,8483.00,39000,20240821,-30.13,23750,20240805,14.74,30450,-10.51,20250102,26700,2.06,20250219,39000,-30.13,20240821,23750,14.74,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250220,151005,57,100.00,KONEX,,,N,N,N,N, ,N,27250,-400,5,-1.45,38467350,1413,45.52,27600,27650,27000,31750,23550,27650,27223.89,0.00,0,0,28950,28300,27500,26850,26050,27900,26450,20,4100,500,19350,50,1,4064391,1108,47.98,3.21,12,0.03,568.00,8483.00,39000,20240821,-30.13,23750,20240805,14.74,30450,-10.51,20250102,26700,2.06,20250219,39000,-30.13,20240821,23750,14.74,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250220,141005,57,100.00,KONEX,,,N,N,N,N, ,N,27400,-250,5,-0.90,24297250,890,28.67,27600,27650,27100,31750,23550,27650,27300.28,0.00,0,0,28950,28300,27500,26850,26050,27900,26450,20,4100,500,19350,50,1,4064391,1114,48.24,3.23,12,0.02,568.00,8483.00,39000,20240821,-29.74,23750,20240805,15.37,30450,-10.02,20250102,26700,2.62,20250219,39000,-29.74,20240821,23750,15.37,20240805,0.00,N,217950,500,20 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 20250221 161005 57 100.00 KONEX N N N N N 27050 -200 5 -0.73 46139250 1699 120.24 27350 27500 27000 31300 23200 27250 27156.71 0.00 0 0 27950 27600 27300 26950 26650 27450 26800 20 4050 500 19070 50 1 4064391 1099 47.62 3.19 12 0.04 568.00 8483.00 39000 20240821 -30.64 23750 20240805 13.89 30450 -11.17 20250102 26700 1.31 20250219 39000 -30.64 20240821 23750 13.89 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
3 20250221 151009 57 100.00 KONEX N N N N N 27000 -250 5 -0.92 43488350 1601 113.31 27350 27500 27000 31300 23200 27250 27163.24 0.00 0 0 27950 27600 27300 26950 26650 27450 26800 20 4050 500 19070 50 1 4064391 1097 47.54 3.18 12 0.04 568.00 8483.00 39000 20240821 -30.77 23750 20240805 13.68 30450 -11.33 20250102 26700 1.12 20250219 39000 -30.77 20240821 23750 13.68 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
4 20250221 141009 57 100.00 KONEX N N N N N 27150 -100 5 -0.37 14388100 526 37.23 27350 27400 27150 31300 23200 27250 27353.80 0.00 0 0 27950 27600 27300 26950 26650 27450 26800 20 4050 500 19070 50 1 4064391 1103 47.80 3.20 12 0.01 568.00 8483.00 39000 20240821 -30.38 23750 20240805 14.32 30450 -10.84 20250102 26700 1.69 20250219 39000 -30.38 20240821 23750 14.32 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
5 20250221 131007 57 100.00 KONEX N N N N N 27400 150 2 0.55 12484100 456 32.27 27350 27400 27350 31300 23200 27250 27377.41 0.00 0 0 27950 27600 27300 26950 26650 27450 26800 20 4050 500 19070 50 1 4064391 1114 48.24 3.23 12 0.01 568.00 8483.00 39000 20240821 -29.74 23750 20240805 15.37 30450 -10.02 20250102 26700 2.62 20250219 39000 -29.74 20240821 23750 15.37 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
6 20250221 121009 57 100.00 KONEX N N N N N 27400 150 2 0.55 5114500 187 13.23 27350 27400 27350 31300 23200 27250 27350.27 0.00 0 0 27950 27600 27300 26950 26650 27450 26800 20 4050 500 19070 50 1 4064391 1114 48.24 3.23 12 0.00 568.00 8483.00 39000 20240821 -29.74 23750 20240805 15.37 30450 -10.02 20250102 26700 2.62 20250219 39000 -29.74 20240821 23750 15.37 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
7 20250221 111005 57 100.00 KONEX N N N N N 27350 100 2 0.37 4184550 153 10.83 27350 27350 27350 31300 23200 27250 27350.00 0.00 0 0 27950 27600 27300 26950 26650 27450 26800 20 4050 500 19070 50 1 4064391 1112 48.15 3.22 12 0.00 568.00 8483.00 39000 20240821 -29.87 23750 20240805 15.16 30450 -10.18 20250102 26700 2.43 20250219 39000 -29.87 20240821 23750 15.16 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
8 20250221 101006 57 100.00 KONEX N N N N N 27350 100 2 0.37 820500 30 2.12 27350 27350 27350 31300 23200 27250 27350.00 0.00 0 0 27950 27600 27300 26950 26650 27450 26800 20 4050 500 19070 50 1 4064391 1112 48.15 3.22 12 0.00 568.00 8483.00 39000 20240821 -29.87 23750 20240805 15.16 30450 -10.18 20250102 26700 2.43 20250219 39000 -29.87 20240821 23750 15.16 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
9 20250221 091009 57 100.00 KONEX N N N N N 27250 0 3 0.00 0 0 0.00 0 0 0 31300 23200 27250 0.00 0.00 0 0 27950 27600 27300 26950 26650 27450 26800 20 4050 500 19070 50 1 4064391 1108 47.98 3.21 12 0.00 568.00 8483.00 39000 20240821 -30.13 23750 20240805 14.74 30450 -10.51 20250102 26700 2.06 20250219 39000 -30.13 20240821 23750 14.74 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
10 20250220 161002 57 100.00 KONEX N N N N N 27250 -400 5 -1.45 38467350 1413 45.52 27600 27650 27000 31750 23550 27650 27223.89 0.00 0 0 28950 28300 27500 26850 26050 27900 26450 20 4100 500 19350 50 1 4064391 1108 47.98 3.21 12 0.03 568.00 8483.00 39000 20240821 -30.13 23750 20240805 14.74 30450 -10.51 20250102 26700 2.06 20250219 39000 -30.13 20240821 23750 14.74 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
11 20250220 151005 57 100.00 KONEX N N N N N 27250 -400 5 -1.45 38467350 1413 45.52 27600 27650 27000 31750 23550 27650 27223.89 0.00 0 0 28950 28300 27500 26850 26050 27900 26450 20 4100 500 19350 50 1 4064391 1108 47.98 3.21 12 0.03 568.00 8483.00 39000 20240821 -30.13 23750 20240805 14.74 30450 -10.51 20250102 26700 2.06 20250219 39000 -30.13 20240821 23750 14.74 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
12 20250220 141005 57 100.00 KONEX N N N N N 27400 -250 5 -0.90 24297250 890 28.67 27600 27650 27100 31750 23550 27650 27300.28 0.00 0 0 28950 28300 27500 26850 26050 27900 26450 20 4100 500 19350 50 1 4064391 1114 48.24 3.23 12 0.02 568.00 8483.00 39000 20240821 -29.74 23750 20240805 15.37 30450 -10.02 20250102 26700 2.62 20250219 39000 -29.74 20240821 23750 15.37 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N