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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130955,57,100.00,KONEX,,,N,N,N,N, ,N,28250,250,2,0.89,18784800,665,98.37,27800,28400,27500,32200,23800,28000,28247.82,0.00,0,0,28733,28366,27783,27416,26833,28475,27525,20,4200,500,19600,50,1,4064391,1148,49.74,3.33,12,0.02,568.00,8483.00,39000,20240821,-27.56,23750,20240805,18.95,30450,-7.22,20250102,27200,3.86,20250217,39000,-27.56,20240821,23750,18.95,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250218,120958,57,100.00,KONEX,,,N,N,N,N, ,N,28250,250,2,0.89,18784800,665,98.37,27800,28400,27500,32200,23800,28000,28247.82,0.00,0,0,28733,28366,27783,27416,26833,28475,27525,20,4200,500,19600,50,1,4064391,1148,49.74,3.33,12,0.02,568.00,8483.00,39000,20240821,-27.56,23750,20240805,18.95,30450,-7.22,20250102,27200,3.86,20250217,39000,-27.56,20240821,23750,18.95,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250218,110955,57,100.00,KONEX,,,N,N,N,N, ,N,28250,250,2,0.89,18784800,665,98.37,27800,28400,27500,32200,23800,28000,28247.82,0.00,0,0,28733,28366,27783,27416,26833,28475,27525,20,4200,500,19600,50,1,4064391,1148,49.74,3.33,12,0.02,568.00,8483.00,39000,20240821,-27.56,23750,20240805,18.95,30450,-7.22,20250102,27200,3.86,20250217,39000,-27.56,20240821,23750,18.95,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250218,100955,57,100.00,KONEX,,,N,N,N,N, ,N,28400,400,2,1.43,17937300,635,93.93,27800,28400,27500,32200,23800,28000,28247.72,0.00,0,0,28733,28366,27783,27416,26833,28475,27525,20,4200,500,19600,50,1,4064391,1154,50.00,3.35,12,0.02,568.00,8483.00,39000,20240821,-27.18,23750,20240805,19.58,30450,-6.73,20250102,27200,4.41,20250217,39000,-27.18,20240821,23750,19.58,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250218,090959,57,100.00,KONEX,,,N,N,N,N, ,N,28000,0,3,0.00,0,0,0.00,0,0,0,32200,23800,28000,0.00,0.00,0,0,28733,28366,27783,27416,26833,28475,27525,20,4200,500,19600,50,1,4064391,1138,49.30,3.30,12,0.00,568.00,8483.00,39000,20240821,-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
20250217,160955,57,100.00,KONEX,,,N,N,N,N, ,N,28000,400,2,1.45,18817000,676,441.83,28000,28150,27200,31700,23500,27600,27835.80,0.00,0,0,27700,27650,27550,27500,27400,27675,27525,20,4100,500,19320,50,1,4064391,1138,49.30,3.30,12,0.02,568.00,8483.00,39000,20240821,-28.21,21900,20240202,27.85,30450,-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
20250217,150954,57,100.00,KONEX,,,N,N,N,N, ,N,28000,400,2,1.45,18817000,676,441.83,28000,28150,27200,31700,23500,27600,27835.80,0.00,0,0,27700,27650,27550,27500,27400,27675,27525,20,4100,500,19320,50,1,4064391,1138,49.30,3.30,12,0.02,568.00,8483.00,39000,20240821,-28.21,21900,20240202,27.85,30450,-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
20250217,140952,57,100.00,KONEX,,,N,N,N,N, ,N,27900,300,2,1.09,12148100,437,285.62,28000,28000,27200,31700,23500,27600,27798.86,0.00,0,0,27700,27650,27550,27500,27400,27675,27525,20,4100,500,19320,50,1,4064391,1134,49.12,3.29,12,0.01,568.00,8483.00,39000,20240821,-28.46,21900,20240202,27.40,30450,-8.37,20250102,27200,2.57,20250217,39000,-28.46,20240821,23750,17.47,20240805,0.00,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 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
3 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
4 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
5 20250218 130955 57 100.00 KONEX N N N N N 28250 250 2 0.89 18784800 665 98.37 27800 28400 27500 32200 23800 28000 28247.82 0.00 0 0 28733 28366 27783 27416 26833 28475 27525 20 4200 500 19600 50 1 4064391 1148 49.74 3.33 12 0.02 568.00 8483.00 39000 20240821 -27.56 23750 20240805 18.95 30450 -7.22 20250102 27200 3.86 20250217 39000 -27.56 20240821 23750 18.95 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
6 20250218 120958 57 100.00 KONEX N N N N N 28250 250 2 0.89 18784800 665 98.37 27800 28400 27500 32200 23800 28000 28247.82 0.00 0 0 28733 28366 27783 27416 26833 28475 27525 20 4200 500 19600 50 1 4064391 1148 49.74 3.33 12 0.02 568.00 8483.00 39000 20240821 -27.56 23750 20240805 18.95 30450 -7.22 20250102 27200 3.86 20250217 39000 -27.56 20240821 23750 18.95 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
7 20250218 110955 57 100.00 KONEX N N N N N 28250 250 2 0.89 18784800 665 98.37 27800 28400 27500 32200 23800 28000 28247.82 0.00 0 0 28733 28366 27783 27416 26833 28475 27525 20 4200 500 19600 50 1 4064391 1148 49.74 3.33 12 0.02 568.00 8483.00 39000 20240821 -27.56 23750 20240805 18.95 30450 -7.22 20250102 27200 3.86 20250217 39000 -27.56 20240821 23750 18.95 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
8 20250218 100955 57 100.00 KONEX N N N N N 28400 400 2 1.43 17937300 635 93.93 27800 28400 27500 32200 23800 28000 28247.72 0.00 0 0 28733 28366 27783 27416 26833 28475 27525 20 4200 500 19600 50 1 4064391 1154 50.00 3.35 12 0.02 568.00 8483.00 39000 20240821 -27.18 23750 20240805 19.58 30450 -6.73 20250102 27200 4.41 20250217 39000 -27.18 20240821 23750 19.58 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
9 20250218 090959 57 100.00 KONEX N N N N N 28000 0 3 0.00 0 0 0.00 0 0 0 32200 23800 28000 0.00 0.00 0 0 28733 28366 27783 27416 26833 28475 27525 20 4200 500 19600 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 20250217 160955 57 100.00 KONEX N N N N N 28000 400 2 1.45 18817000 676 441.83 28000 28150 27200 31700 23500 27600 27835.80 0.00 0 0 27700 27650 27550 27500 27400 27675 27525 20 4100 500 19320 50 1 4064391 1138 49.30 3.30 12 0.02 568.00 8483.00 39000 20240821 -28.21 21900 20240202 27.85 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
11 20250217 150954 57 100.00 KONEX N N N N N 28000 400 2 1.45 18817000 676 441.83 28000 28150 27200 31700 23500 27600 27835.80 0.00 0 0 27700 27650 27550 27500 27400 27675 27525 20 4100 500 19320 50 1 4064391 1138 49.30 3.30 12 0.02 568.00 8483.00 39000 20240821 -28.21 21900 20240202 27.85 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
12 20250217 140952 57 100.00 KONEX N N N N N 27900 300 2 1.09 12148100 437 285.62 28000 28000 27200 31700 23500 27600 27798.86 0.00 0 0 27700 27650 27550 27500 27400 27675 27525 20 4100 500 19320 50 1 4064391 1134 49.12 3.29 12 0.01 568.00 8483.00 39000 20240821 -28.46 21900 20240202 27.40 30450 -8.37 20250102 27200 2.57 20250217 39000 -28.46 20240821 23750 17.47 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N