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
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
20250219,160958,57,100.00,KONEX,,,N,N,N,N, ,N,27650,-150,5,-0.54,84606350,3104,254.63,28000,28150,26700,31950,23650,27800,27257.20,0.00,0,0,28800,28300,27900,27400,27000,28250,27350,20,4150,500,19460,50,1,4064391,1124,48.68,3.26,12,0.08,568.00,8483.00,39000,20240821,-29.10,23750,20240805,16.42,30450,-9.20,20250102,26700,3.56,20250219,39000,-29.10,20240821,23750,16.42,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250219,151002,57,100.00,KONEX,,,N,N,N,N, ,N,27650,-150,5,-0.54,81878400,3004,246.43,28000,28150,26700,31950,23650,27800,27256.46,0.00,0,0,28800,28300,27900,27400,27000,28250,27350,20,4150,500,19460,50,1,4064391,1124,48.68,3.26,12,0.07,568.00,8483.00,39000,20240821,-29.10,23750,20240805,16.42,30450,-9.20,20250102,26700,3.56,20250219,39000,-29.10,20240821,23750,16.42,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250219,140958,57,100.00,KONEX,,,N,N,N,N, ,N,27250,-550,5,-1.98,81795450,3001,246.19,28000,28150,26700,31950,23650,27800,27256.06,0.00,0,0,28800,28300,27900,27400,27000,28250,27350,20,4150,500,19460,50,1,4064391,1108,47.98,3.21,12,0.07,568.00,8483.00,39000,20240821,-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
20250219,130959,57,100.00,KONEX,,,N,N,N,N, ,N,27100,-700,5,-2.52,77221750,2833,232.40,28000,28150,26700,31950,23650,27800,27257.94,0.00,0,0,28800,28300,27900,27400,27000,28250,27350,20,4150,500,19460,50,1,4064391,1101,47.71,3.19,12,0.07,568.00,8483.00,39000,20240821,-30.51,23750,20240805,14.11,30450,-11.00,20250102,26700,1.50,20250219,39000,-30.51,20240821,23750,14.11,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250219,120958,57,100.00,KONEX,,,N,N,N,N, ,N,26900,-900,5,-3.24,70616450,2588,212.31,28000,28150,26700,31950,23650,27800,27286.11,0.00,0,0,28800,28300,27900,27400,27000,28250,27350,20,4150,500,19460,50,1,4064391,1093,47.36,3.17,12,0.06,568.00,8483.00,39000,20240821,-31.03,23750,20240805,13.26,30450,-11.66,20250102,26700,0.75,20250219,39000,-31.03,20240821,23750,13.26,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250219,110959,57,100.00,KONEX,,,N,N,N,N, ,N,26700,-1100,5,-3.96,59196750,2164,177.52,28000,28150,26700,31950,23650,27800,27355.24,0.00,0,0,28800,28300,27900,27400,27000,28250,27350,20,4150,500,19460,50,1,4064391,1085,47.01,3.15,12,0.05,568.00,8483.00,39000,20240821,-31.54,23750,20240805,12.42,30450,-12.32,20250102,26700,0.00,20250219,39000,-31.54,20240821,23750,12.42,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250219,101000,57,100.00,KONEX,,,N,N,N,N, ,N,27450,-350,5,-1.26,25667050,933,76.54,28000,28150,27000,31950,23650,27800,27510.24,0.00,0,0,28800,28300,27900,27400,27000,28250,27350,20,4150,500,19460,50,1,4064391,1116,48.33,3.24,12,0.02,568.00,8483.00,39000,20240821,-29.62,23750,20240805,15.58,30450,-9.85,20250102,27000,1.67,20250219,39000,-29.62,20240821,23750,15.58,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250219,091001,57,100.00,KONEX,,,N,N,N,N, ,N,28000,200,2,0.72,1624300,58,4.76,28000,28150,28000,31950,23650,27800,28005.17,0.00,0,0,28800,28300,27900,27400,27000,28250,27350,20,4150,500,19460,50,1,4064391,1138,49.30,3.30,12,0.00,568.00,8483.00,39000,20240821,-28.21,23750,20240805,17.89,30450,-8.05,20250102,27200,2.94,20250217,39000,-28.21,20240821,23750,17.89,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250218,160956,57,100.00,KONEX,,,N,N,N,N, ,N,27800,-200,5,-0.71,34288050,1219,180.33,27800,28400,27500,32200,23800,28000,28128.01,0.00,0,0,28733,28366,27783,27416,26833,28475,27525,20,4200,500,19600,50,1,4064391,1130,48.94,3.28,12,0.03,568.00,8483.00,39000,20240821,-28.72,23750,20240805,17.05,30450,-8.70,20250102,27200,2.21,20250217,39000,-28.72,20240821,23750,17.05,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250218,150958,57,100.00,KONEX,,,N,N,N,N, ,N,27950,-50,5,-0.18,34010000,1209,178.85,27800,28400,27500,32200,23800,28000,28130.69,0.00,0,0,28733,28366,27783,27416,26833,28475,27525,20,4200,500,19600,50,1,4064391,1136,49.21,3.29,12,0.03,568.00,8483.00,39000,20240821,-28.33,23750,20240805,17.68,30450,-8.21,20250102,27200,2.76,20250217,39000,-28.33,20240821,23750,17.68,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250218,140958,57,100.00,KONEX,,,N,N,N,N, ,N,28100,100,2,0.36,28140200,999,147.78,27800,28400,27500,32200,23800,28000,28168.37,0.00,0,0,28733,28366,27783,27416,26833,28475,27525,20,4200,500,19600,50,1,4064391,1142,49.47,3.31,12,0.02,568.00,8483.00,39000,20240821,-27.95,23750,20240805,18.32,30450,-7.72,20250102,27200,3.31,20250217,39000,-27.95,20240821,23750,18.32,20240805,0.00,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 20250219 160958 57 100.00 KONEX N N N N N 27650 -150 5 -0.54 84606350 3104 254.63 28000 28150 26700 31950 23650 27800 27257.20 0.00 0 0 28800 28300 27900 27400 27000 28250 27350 20 4150 500 19460 50 1 4064391 1124 48.68 3.26 12 0.08 568.00 8483.00 39000 20240821 -29.10 23750 20240805 16.42 30450 -9.20 20250102 26700 3.56 20250219 39000 -29.10 20240821 23750 16.42 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
3 20250219 151002 57 100.00 KONEX N N N N N 27650 -150 5 -0.54 81878400 3004 246.43 28000 28150 26700 31950 23650 27800 27256.46 0.00 0 0 28800 28300 27900 27400 27000 28250 27350 20 4150 500 19460 50 1 4064391 1124 48.68 3.26 12 0.07 568.00 8483.00 39000 20240821 -29.10 23750 20240805 16.42 30450 -9.20 20250102 26700 3.56 20250219 39000 -29.10 20240821 23750 16.42 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
4 20250219 140958 57 100.00 KONEX N N N N N 27250 -550 5 -1.98 81795450 3001 246.19 28000 28150 26700 31950 23650 27800 27256.06 0.00 0 0 28800 28300 27900 27400 27000 28250 27350 20 4150 500 19460 50 1 4064391 1108 47.98 3.21 12 0.07 568.00 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
5 20250219 130959 57 100.00 KONEX N N N N N 27100 -700 5 -2.52 77221750 2833 232.40 28000 28150 26700 31950 23650 27800 27257.94 0.00 0 0 28800 28300 27900 27400 27000 28250 27350 20 4150 500 19460 50 1 4064391 1101 47.71 3.19 12 0.07 568.00 8483.00 39000 20240821 -30.51 23750 20240805 14.11 30450 -11.00 20250102 26700 1.50 20250219 39000 -30.51 20240821 23750 14.11 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
6 20250219 120958 57 100.00 KONEX N N N N N 26900 -900 5 -3.24 70616450 2588 212.31 28000 28150 26700 31950 23650 27800 27286.11 0.00 0 0 28800 28300 27900 27400 27000 28250 27350 20 4150 500 19460 50 1 4064391 1093 47.36 3.17 12 0.06 568.00 8483.00 39000 20240821 -31.03 23750 20240805 13.26 30450 -11.66 20250102 26700 0.75 20250219 39000 -31.03 20240821 23750 13.26 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
7 20250219 110959 57 100.00 KONEX N N N N N 26700 -1100 5 -3.96 59196750 2164 177.52 28000 28150 26700 31950 23650 27800 27355.24 0.00 0 0 28800 28300 27900 27400 27000 28250 27350 20 4150 500 19460 50 1 4064391 1085 47.01 3.15 12 0.05 568.00 8483.00 39000 20240821 -31.54 23750 20240805 12.42 30450 -12.32 20250102 26700 0.00 20250219 39000 -31.54 20240821 23750 12.42 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
8 20250219 101000 57 100.00 KONEX N N N N N 27450 -350 5 -1.26 25667050 933 76.54 28000 28150 27000 31950 23650 27800 27510.24 0.00 0 0 28800 28300 27900 27400 27000 28250 27350 20 4150 500 19460 50 1 4064391 1116 48.33 3.24 12 0.02 568.00 8483.00 39000 20240821 -29.62 23750 20240805 15.58 30450 -9.85 20250102 27000 1.67 20250219 39000 -29.62 20240821 23750 15.58 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
9 20250219 091001 57 100.00 KONEX N N N N N 28000 200 2 0.72 1624300 58 4.76 28000 28150 28000 31950 23650 27800 28005.17 0.00 0 0 28800 28300 27900 27400 27000 28250 27350 20 4150 500 19460 50 1 4064391 1138 49.30 3.30 12 0.00 568.00 8483.00 39000 20240821 -28.21 23750 20240805 17.89 30450 -8.05 20250102 27200 2.94 20250217 39000 -28.21 20240821 23750 17.89 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
10 20250218 160956 57 100.00 KONEX N N N N N 27800 -200 5 -0.71 34288050 1219 180.33 27800 28400 27500 32200 23800 28000 28128.01 0.00 0 0 28733 28366 27783 27416 26833 28475 27525 20 4200 500 19600 50 1 4064391 1130 48.94 3.28 12 0.03 568.00 8483.00 39000 20240821 -28.72 23750 20240805 17.05 30450 -8.70 20250102 27200 2.21 20250217 39000 -28.72 20240821 23750 17.05 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
11 20250218 150958 57 100.00 KONEX N N N N N 27950 -50 5 -0.18 34010000 1209 178.85 27800 28400 27500 32200 23800 28000 28130.69 0.00 0 0 28733 28366 27783 27416 26833 28475 27525 20 4200 500 19600 50 1 4064391 1136 49.21 3.29 12 0.03 568.00 8483.00 39000 20240821 -28.33 23750 20240805 17.68 30450 -8.21 20250102 27200 2.76 20250217 39000 -28.33 20240821 23750 17.68 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
12 20250218 140958 57 100.00 KONEX N N N N N 28100 100 2 0.36 28140200 999 147.78 27800 28400 27500 32200 23800 28000 28168.37 0.00 0 0 28733 28366 27783 27416 26833 28475 27525 20 4200 500 19600 50 1 4064391 1142 49.47 3.31 12 0.02 568.00 8483.00 39000 20240821 -27.95 23750 20240805 18.32 30450 -7.72 20250102 27200 3.31 20250217 39000 -27.95 20240821 23750 18.32 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N