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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130959,57,100.00,KONEX,,,N,N,N,N, ,N,2695,15,2,0.56,13634420,5117,68.40,2615,2765,2615,3080,2280,2680,2664.53,0.00,0,0,2866,2772,2706,2612,2546,2740,2580,54,400,500,1710,5,1,10727290,289,-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
20250219,120957,57,100.00,KONEX,,,N,N,N,N, ,N,2695,15,2,0.56,13634420,5117,68.40,2615,2765,2615,3080,2280,2680,2664.53,0.00,0,0,2866,2772,2706,2612,2546,2740,2580,54,400,500,1710,5,1,10727290,289,-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
20250219,110959,57,100.00,KONEX,,,N,N,N,N, ,N,2650,-30,5,-1.12,8539260,3214,42.96,2615,2765,2615,3080,2280,2680,2656.89,0.00,0,0,2866,2772,2706,2612,2546,2740,2580,54,400,500,1710,5,1,10727290,284,-4.50,-17.67,12,0.03,-589.00,-150.00,3650,20240220,-27.40,1716,20240426,54.43,2800,-5.36,20250218,2255,17.52,20250115,3650,-27.40,20240220,1716,54.43,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250219,100959,57,100.00,KONEX,,,N,N,N,N, ,N,2640,-40,5,-1.49,35545,13,0.17,2615,2765,2615,3080,2280,2680,2734.23,0.00,0,0,2866,2772,2706,2612,2546,2740,2580,54,400,500,1710,5,1,10727290,283,-4.48,-17.60,12,0.00,-589.00,-150.00,3650,20240220,-27.67,1716,20240426,53.85,2800,-5.71,20250218,2255,17.07,20250115,3650,-27.67,20240220,1716,53.85,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250219,091000,57,100.00,KONEX,,,N,N,N,N, ,N,2765,85,2,3.17,30265,11,0.15,2615,2765,2615,3080,2280,2680,2751.36,0.00,0,0,2866,2772,2706,2612,2546,2740,2580,54,400,500,1710,5,1,10727290,297,-4.69,-18.43,12,0.00,-589.00,-150.00,3650,20240220,-24.25,1716,20240426,61.13,2800,-1.25,20250218,2255,22.62,20250115,3650,-24.25,20240220,1716,61.13,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250218,160955,57,100.00,KONEX,,,N,N,N,N, ,N,2680,-20,5,-0.74,20346590,7481,104.70,2800,2800,2640,3105,2295,2700,2719.77,0.00,0,0,2893,2796,2693,2596,2493,2845,2645,54,405,500,1720,5,1,10727290,287,-4.55,-17.87,12,0.07,-589.00,-150.00,3650,20240220,-26.58,1716,20240426,56.18,2800,-4.29,20250218,2255,18.85,20250115,3650,-26.58,20240220,1716,56.18,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250218,150957,57,100.00,KONEX,,,N,N,N,N, ,N,2675,-25,5,-0.93,18848470,6922,96.88,2800,2800,2640,3105,2295,2700,2722.98,0.00,0,0,2893,2796,2693,2596,2493,2845,2645,54,405,500,1720,5,1,10727290,287,-4.54,-17.83,12,0.06,-589.00,-150.00,3650,20240220,-26.71,1716,20240426,55.89,2800,-4.46,20250218,2255,18.63,20250115,3650,-26.71,20240220,1716,55.89,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250218,140958,57,100.00,KONEX,,,N,N,N,N, ,N,2680,-20,5,-0.74,18411690,6759,94.60,2800,2800,2640,3105,2295,2700,2724.03,0.00,0,0,2893,2796,2693,2596,2493,2845,2645,54,405,500,1720,5,1,10727290,287,-4.55,-17.87,12,0.06,-589.00,-150.00,3650,20240220,-26.58,1716,20240426,56.18,2800,-4.29,20250218,2255,18.85,20250115,3650,-26.58,20240220,1716,56.18,20240426,0.00,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 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
3 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
4 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
5 20250219 130959 57 100.00 KONEX N N N N N 2695 15 2 0.56 13634420 5117 68.40 2615 2765 2615 3080 2280 2680 2664.53 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
6 20250219 120957 57 100.00 KONEX N N N N N 2695 15 2 0.56 13634420 5117 68.40 2615 2765 2615 3080 2280 2680 2664.53 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
7 20250219 110959 57 100.00 KONEX N N N N N 2650 -30 5 -1.12 8539260 3214 42.96 2615 2765 2615 3080 2280 2680 2656.89 0.00 0 0 2866 2772 2706 2612 2546 2740 2580 54 400 500 1710 5 1 10727290 284 -4.50 -17.67 12 0.03 -589.00 -150.00 3650 20240220 -27.40 1716 20240426 54.43 2800 -5.36 20250218 2255 17.52 20250115 3650 -27.40 20240220 1716 54.43 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
8 20250219 100959 57 100.00 KONEX N N N N N 2640 -40 5 -1.49 35545 13 0.17 2615 2765 2615 3080 2280 2680 2734.23 0.00 0 0 2866 2772 2706 2612 2546 2740 2580 54 400 500 1710 5 1 10727290 283 -4.48 -17.60 12 0.00 -589.00 -150.00 3650 20240220 -27.67 1716 20240426 53.85 2800 -5.71 20250218 2255 17.07 20250115 3650 -27.67 20240220 1716 53.85 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
9 20250219 091000 57 100.00 KONEX N N N N N 2765 85 2 3.17 30265 11 0.15 2615 2765 2615 3080 2280 2680 2751.36 0.00 0 0 2866 2772 2706 2612 2546 2740 2580 54 400 500 1710 5 1 10727290 297 -4.69 -18.43 12 0.00 -589.00 -150.00 3650 20240220 -24.25 1716 20240426 61.13 2800 -1.25 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
10 20250218 160955 57 100.00 KONEX N N N N N 2680 -20 5 -0.74 20346590 7481 104.70 2800 2800 2640 3105 2295 2700 2719.77 0.00 0 0 2893 2796 2693 2596 2493 2845 2645 54 405 500 1720 5 1 10727290 287 -4.55 -17.87 12 0.07 -589.00 -150.00 3650 20240220 -26.58 1716 20240426 56.18 2800 -4.29 20250218 2255 18.85 20250115 3650 -26.58 20240220 1716 56.18 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
11 20250218 150957 57 100.00 KONEX N N N N N 2675 -25 5 -0.93 18848470 6922 96.88 2800 2800 2640 3105 2295 2700 2722.98 0.00 0 0 2893 2796 2693 2596 2493 2845 2645 54 405 500 1720 5 1 10727290 287 -4.54 -17.83 12 0.06 -589.00 -150.00 3650 20240220 -26.71 1716 20240426 55.89 2800 -4.46 20250218 2255 18.63 20250115 3650 -26.71 20240220 1716 55.89 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
12 20250218 140958 57 100.00 KONEX N N N N N 2680 -20 5 -0.74 18411690 6759 94.60 2800 2800 2640 3105 2295 2700 2724.03 0.00 0 0 2893 2796 2693 2596 2493 2845 2645 54 405 500 1720 5 1 10727290 287 -4.55 -17.87 12 0.06 -589.00 -150.00 3650 20240220 -26.58 1716 20240426 56.18 2800 -4.29 20250218 2255 18.85 20250115 3650 -26.58 20240220 1716 56.18 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N