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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
270210/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
20250228,161141,57,100.00,KONEX,,,N,N,N,N, ,N,19960,-40,5,-0.20,7400740,377,50.88,19510,20000,19500,23000,17000,20000,19630.61,0.00,0,0,20333,20166,19833,19666,19333,20250,19750,8,3000,500,12000,10,1,1655205,330,-16.25,-18.35,12,0.02,-1228.00,-1088.00,46000,20250107,-56.61,2670,20240419,647.57,46000,-56.61,20250107,17000,17.41,20250224,46000,-56.61,20250107,2670,647.57,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250228,151146,57,100.00,KONEX,,,N,N,N,N, ,N,19500,-500,5,-2.50,7380780,376,50.74,19510,20000,19500,23000,17000,20000,19629.73,0.00,0,0,20333,20166,19833,19666,19333,20250,19750,8,3000,500,12000,10,1,1655205,323,-15.88,-17.92,12,0.02,-1228.00,-1088.00,46000,20250107,-57.61,2670,20240419,630.34,46000,-57.61,20250107,17000,14.71,20250224,46000,-57.61,20250107,2670,630.34,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250228,141147,57,100.00,KONEX,,,N,N,N,N, ,N,19980,-20,5,-0.10,5111910,262,35.36,19510,20000,19500,23000,17000,20000,19511.11,0.00,0,0,20333,20166,19833,19666,19333,20250,19750,8,3000,500,12000,10,1,1655205,331,-16.27,-18.36,12,0.02,-1228.00,-1088.00,46000,20250107,-56.57,2670,20240419,648.31,46000,-56.57,20250107,17000,17.53,20250224,46000,-56.57,20250107,2670,648.31,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250228,131140,57,100.00,KONEX,,,N,N,N,N, ,N,19980,-20,5,-0.10,5111910,262,35.36,19510,20000,19500,23000,17000,20000,19511.11,0.00,0,0,20333,20166,19833,19666,19333,20250,19750,8,3000,500,12000,10,1,1655205,331,-16.27,-18.36,12,0.02,-1228.00,-1088.00,46000,20250107,-56.57,2670,20240419,648.31,46000,-56.57,20250107,17000,17.53,20250224,46000,-56.57,20250107,2670,648.31,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250228,121135,57,100.00,KONEX,,,N,N,N,N, ,N,19500,-500,5,-2.50,5091930,261,35.22,19510,20000,19500,23000,17000,20000,19509.31,0.00,0,0,20333,20166,19833,19666,19333,20250,19750,8,3000,500,12000,10,1,1655205,323,-15.88,-17.92,12,0.02,-1228.00,-1088.00,46000,20250107,-57.61,2670,20240419,630.34,46000,-57.61,20250107,17000,14.71,20250224,46000,-57.61,20250107,2670,630.34,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250228,111138,57,100.00,KONEX,,,N,N,N,N, ,N,20000,0,3,0.00,1190500,61,8.23,19510,20000,19500,23000,17000,20000,19516.39,0.00,0,0,20333,20166,19833,19666,19333,20250,19750,8,3000,500,12000,50,1,1655205,331,-16.29,-18.38,12,0.00,-1228.00,-1088.00,46000,20250107,-56.52,2670,20240419,649.06,46000,-56.52,20250107,17000,17.65,20250224,46000,-56.52,20250107,2670,649.06,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250228,101137,57,100.00,KONEX,,,N,N,N,N, ,N,20000,0,3,0.00,1190500,61,8.23,19510,20000,19500,23000,17000,20000,19516.39,0.00,0,0,20333,20166,19833,19666,19333,20250,19750,8,3000,500,12000,50,1,1655205,331,-16.29,-18.38,12,0.00,-1228.00,-1088.00,46000,20250107,-56.52,2670,20240419,649.06,46000,-56.52,20250107,17000,17.65,20250224,46000,-56.52,20250107,2670,649.06,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250228,091141,57,100.00,KONEX,,,N,N,N,N, ,N,20000,0,3,0.00,0,0,0.00,0,0,0,23000,17000,20000,0.00,0.00,0,0,20333,20166,19833,19666,19333,20250,19750,8,3000,500,12000,50,1,1655205,331,-16.29,-18.38,12,0.00,-1228.00,-1088.00,46000,20250107,-56.52,2670,20240419,649.06,46000,-56.52,20250107,17000,17.65,20250224,46000,-56.52,20250107,2670,649.06,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250227,161128,57,100.00,KONEX,,,N,N,N,N, ,N,20000,490,2,2.51,14461010,741,14820.00,19520,20000,19500,22400,16590,19510,19515.53,0.00,0,0,20696,20102,19806,19212,18916,19955,19065,8,2890,500,11700,50,1,1655205,331,-16.29,-18.38,12,0.04,-1228.00,-1088.00,46000,20250107,-56.52,2670,20240419,649.06,46000,-56.52,20250107,17000,17.65,20250224,46000,-56.52,20250107,2670,649.06,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250227,151130,57,100.00,KONEX,,,N,N,N,N, ,N,19500,-10,5,-0.05,14341010,735,14700.00,19520,20000,19500,22400,16590,19510,19511.58,0.00,0,0,20696,20102,19806,19212,18916,19955,19065,8,2890,500,11700,10,1,1655205,323,-15.88,-17.92,12,0.04,-1228.00,-1088.00,46000,20250107,-57.61,2670,20240419,630.34,46000,-57.61,20250107,17000,14.71,20250224,46000,-57.61,20250107,2670,630.34,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250227,141131,57,100.00,KONEX,,,N,N,N,N, ,N,19510,0,3,0.00,13658510,700,14000.00,19520,20000,19500,22400,16590,19510,19512.16,0.00,0,0,20696,20102,19806,19212,18916,19955,19065,8,2890,500,11700,10,1,1655205,323,-15.89,-17.93,12,0.04,-1228.00,-1088.00,46000,20250107,-57.59,2670,20240419,630.71,46000,-57.59,20250107,17000,14.76,20250224,46000,-57.59,20250107,2670,630.71,20240419,0.00,N,270210,500,8 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 20250228 161141 57 100.00 KONEX N N N N N 19960 -40 5 -0.20 7400740 377 50.88 19510 20000 19500 23000 17000 20000 19630.61 0.00 0 0 20333 20166 19833 19666 19333 20250 19750 8 3000 500 12000 10 1 1655205 330 -16.25 -18.35 12 0.02 -1228.00 -1088.00 46000 20250107 -56.61 2670 20240419 647.57 46000 -56.61 20250107 17000 17.41 20250224 46000 -56.61 20250107 2670 647.57 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
3 20250228 151146 57 100.00 KONEX N N N N N 19500 -500 5 -2.50 7380780 376 50.74 19510 20000 19500 23000 17000 20000 19629.73 0.00 0 0 20333 20166 19833 19666 19333 20250 19750 8 3000 500 12000 10 1 1655205 323 -15.88 -17.92 12 0.02 -1228.00 -1088.00 46000 20250107 -57.61 2670 20240419 630.34 46000 -57.61 20250107 17000 14.71 20250224 46000 -57.61 20250107 2670 630.34 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
4 20250228 141147 57 100.00 KONEX N N N N N 19980 -20 5 -0.10 5111910 262 35.36 19510 20000 19500 23000 17000 20000 19511.11 0.00 0 0 20333 20166 19833 19666 19333 20250 19750 8 3000 500 12000 10 1 1655205 331 -16.27 -18.36 12 0.02 -1228.00 -1088.00 46000 20250107 -56.57 2670 20240419 648.31 46000 -56.57 20250107 17000 17.53 20250224 46000 -56.57 20250107 2670 648.31 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
5 20250228 131140 57 100.00 KONEX N N N N N 19980 -20 5 -0.10 5111910 262 35.36 19510 20000 19500 23000 17000 20000 19511.11 0.00 0 0 20333 20166 19833 19666 19333 20250 19750 8 3000 500 12000 10 1 1655205 331 -16.27 -18.36 12 0.02 -1228.00 -1088.00 46000 20250107 -56.57 2670 20240419 648.31 46000 -56.57 20250107 17000 17.53 20250224 46000 -56.57 20250107 2670 648.31 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
6 20250228 121135 57 100.00 KONEX N N N N N 19500 -500 5 -2.50 5091930 261 35.22 19510 20000 19500 23000 17000 20000 19509.31 0.00 0 0 20333 20166 19833 19666 19333 20250 19750 8 3000 500 12000 10 1 1655205 323 -15.88 -17.92 12 0.02 -1228.00 -1088.00 46000 20250107 -57.61 2670 20240419 630.34 46000 -57.61 20250107 17000 14.71 20250224 46000 -57.61 20250107 2670 630.34 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
7 20250228 111138 57 100.00 KONEX N N N N N 20000 0 3 0.00 1190500 61 8.23 19510 20000 19500 23000 17000 20000 19516.39 0.00 0 0 20333 20166 19833 19666 19333 20250 19750 8 3000 500 12000 50 1 1655205 331 -16.29 -18.38 12 0.00 -1228.00 -1088.00 46000 20250107 -56.52 2670 20240419 649.06 46000 -56.52 20250107 17000 17.65 20250224 46000 -56.52 20250107 2670 649.06 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
8 20250228 101137 57 100.00 KONEX N N N N N 20000 0 3 0.00 1190500 61 8.23 19510 20000 19500 23000 17000 20000 19516.39 0.00 0 0 20333 20166 19833 19666 19333 20250 19750 8 3000 500 12000 50 1 1655205 331 -16.29 -18.38 12 0.00 -1228.00 -1088.00 46000 20250107 -56.52 2670 20240419 649.06 46000 -56.52 20250107 17000 17.65 20250224 46000 -56.52 20250107 2670 649.06 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
9 20250228 091141 57 100.00 KONEX N N N N N 20000 0 3 0.00 0 0 0.00 0 0 0 23000 17000 20000 0.00 0.00 0 0 20333 20166 19833 19666 19333 20250 19750 8 3000 500 12000 50 1 1655205 331 -16.29 -18.38 12 0.00 -1228.00 -1088.00 46000 20250107 -56.52 2670 20240419 649.06 46000 -56.52 20250107 17000 17.65 20250224 46000 -56.52 20250107 2670 649.06 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
10 20250227 161128 57 100.00 KONEX N N N N N 20000 490 2 2.51 14461010 741 14820.00 19520 20000 19500 22400 16590 19510 19515.53 0.00 0 0 20696 20102 19806 19212 18916 19955 19065 8 2890 500 11700 50 1 1655205 331 -16.29 -18.38 12 0.04 -1228.00 -1088.00 46000 20250107 -56.52 2670 20240419 649.06 46000 -56.52 20250107 17000 17.65 20250224 46000 -56.52 20250107 2670 649.06 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
11 20250227 151130 57 100.00 KONEX N N N N N 19500 -10 5 -0.05 14341010 735 14700.00 19520 20000 19500 22400 16590 19510 19511.58 0.00 0 0 20696 20102 19806 19212 18916 19955 19065 8 2890 500 11700 10 1 1655205 323 -15.88 -17.92 12 0.04 -1228.00 -1088.00 46000 20250107 -57.61 2670 20240419 630.34 46000 -57.61 20250107 17000 14.71 20250224 46000 -57.61 20250107 2670 630.34 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
12 20250227 141131 57 100.00 KONEX N N N N N 19510 0 3 0.00 13658510 700 14000.00 19520 20000 19500 22400 16590 19510 19512.16 0.00 0 0 20696 20102 19806 19212 18916 19955 19065 8 2890 500 11700 10 1 1655205 323 -15.89 -17.93 12 0.04 -1228.00 -1088.00 46000 20250107 -57.59 2670 20240419 630.71 46000 -57.59 20250107 17000 14.76 20250224 46000 -57.59 20250107 2670 630.71 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N