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
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
20250219,161055,57,100.00,KONEX,,,N,N,N,N, ,N,20000,190,2,0.96,20000,1,0.12,20000,20000,20000,22750,16840,19810,20000.00,0.00,0,0,19870,19840,19780,19750,19690,19855,19765,8,2940,500,11880,50,1,1655205,331,-16.29,-18.38,12,0.00,-1228.00,-1088.00,46000,20250107,-56.52,2670,20240419,649.06,46000,-56.52,20250107,18700,6.95,20250217,46000,-56.52,20250107,2670,649.06,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250219,151058,57,100.00,KONEX,,,N,N,N,N, ,N,20000,190,2,0.96,20000,1,0.12,20000,20000,20000,22750,16840,19810,20000.00,0.00,0,0,19870,19840,19780,19750,19690,19855,19765,8,2940,500,11880,50,1,1655205,331,-16.29,-18.38,12,0.00,-1228.00,-1088.00,46000,20250107,-56.52,2670,20240419,649.06,46000,-56.52,20250107,18700,6.95,20250217,46000,-56.52,20250107,2670,649.06,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250219,141054,57,100.00,KONEX,,,N,N,N,N, ,N,20000,190,2,0.96,20000,1,0.12,20000,20000,20000,22750,16840,19810,20000.00,0.00,0,0,19870,19840,19780,19750,19690,19855,19765,8,2940,500,11880,50,1,1655205,331,-16.29,-18.38,12,0.00,-1228.00,-1088.00,46000,20250107,-56.52,2670,20240419,649.06,46000,-56.52,20250107,18700,6.95,20250217,46000,-56.52,20250107,2670,649.06,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250219,131055,57,100.00,KONEX,,,N,N,N,N, ,N,20000,190,2,0.96,20000,1,0.12,20000,20000,20000,22750,16840,19810,20000.00,0.00,0,0,19870,19840,19780,19750,19690,19855,19765,8,2940,500,11880,50,1,1655205,331,-16.29,-18.38,12,0.00,-1228.00,-1088.00,46000,20250107,-56.52,2670,20240419,649.06,46000,-56.52,20250107,18700,6.95,20250217,46000,-56.52,20250107,2670,649.06,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250219,121054,57,100.00,KONEX,,,N,N,N,N, ,N,20000,190,2,0.96,20000,1,0.12,20000,20000,20000,22750,16840,19810,20000.00,0.00,0,0,19870,19840,19780,19750,19690,19855,19765,8,2940,500,11880,50,1,1655205,331,-16.29,-18.38,12,0.00,-1228.00,-1088.00,46000,20250107,-56.52,2670,20240419,649.06,46000,-56.52,20250107,18700,6.95,20250217,46000,-56.52,20250107,2670,649.06,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250219,111055,57,100.00,KONEX,,,N,N,N,N, ,N,20000,190,2,0.96,20000,1,0.12,20000,20000,20000,22750,16840,19810,20000.00,0.00,0,0,19870,19840,19780,19750,19690,19855,19765,8,2940,500,11880,50,1,1655205,331,-16.29,-18.38,12,0.00,-1228.00,-1088.00,46000,20250107,-56.52,2670,20240419,649.06,46000,-56.52,20250107,18700,6.95,20250217,46000,-56.52,20250107,2670,649.06,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250219,101056,57,100.00,KONEX,,,N,N,N,N, ,N,19810,0,3,0.00,0,0,0.00,0,0,0,22750,16840,19810,0.00,0.00,0,0,19870,19840,19780,19750,19690,19855,19765,8,2940,500,11880,10,1,1655205,328,-16.13,-18.21,12,0.00,-1228.00,-1088.00,46000,20250107,-56.93,2670,20240419,641.95,46000,-56.93,20250107,18700,5.94,20250217,46000,-56.93,20250107,2670,641.95,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250219,091057,57,100.00,KONEX,,,N,N,N,N, ,N,19810,0,3,0.00,0,0,0.00,0,0,0,22750,16840,19810,0.00,0.00,0,0,19870,19840,19780,19750,19690,19855,19765,8,2940,500,11880,10,1,1655205,328,-16.13,-18.21,12,0.00,-1228.00,-1088.00,46000,20250107,-56.93,2670,20240419,641.95,46000,-56.93,20250107,18700,5.94,20250217,46000,-56.93,20250107,2670,641.95,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250218,161051,57,100.00,KONEX,,,N,N,N,N, ,N,19810,50,2,0.25,16041430,811,47.34,19720,19810,19720,22700,16800,19760,19779.82,0.00,0,0,22120,20940,19820,18640,17520,20380,18080,8,2940,500,11850,10,1,1655205,328,-16.13,-18.21,12,0.05,-1228.00,-1088.00,46000,20250107,-56.93,2670,20240419,641.95,46000,-56.93,20250107,18700,5.94,20250217,46000,-56.93,20250107,2670,641.95,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250218,151053,57,100.00,KONEX,,,N,N,N,N, ,N,19720,-40,5,-0.20,16021620,810,47.29,19720,19810,19720,22700,16800,19760,19779.78,0.00,0,0,22120,20940,19820,18640,17520,20380,18080,8,2940,500,11850,10,1,1655205,326,-16.06,-18.12,12,0.05,-1228.00,-1088.00,46000,20250107,-57.13,2670,20240419,638.58,46000,-57.13,20250107,18700,5.45,20250217,46000,-57.13,20250107,2670,638.58,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250218,141054,57,100.00,KONEX,,,N,N,N,N, ,N,19720,-40,5,-0.20,15982090,808,47.17,19720,19810,19720,22700,16800,19760,19779.81,0.00,0,0,22120,20940,19820,18640,17520,20380,18080,8,2940,500,11850,10,1,1655205,326,-16.06,-18.12,12,0.05,-1228.00,-1088.00,46000,20250107,-57.13,2670,20240419,638.58,46000,-57.13,20250107,18700,5.45,20250217,46000,-57.13,20250107,2670,638.58,20240419,0.00,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 20250219 161055 57 100.00 KONEX N N N N N 20000 190 2 0.96 20000 1 0.12 20000 20000 20000 22750 16840 19810 20000.00 0.00 0 0 19870 19840 19780 19750 19690 19855 19765 8 2940 500 11880 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 18700 6.95 20250217 46000 -56.52 20250107 2670 649.06 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
3 20250219 151058 57 100.00 KONEX N N N N N 20000 190 2 0.96 20000 1 0.12 20000 20000 20000 22750 16840 19810 20000.00 0.00 0 0 19870 19840 19780 19750 19690 19855 19765 8 2940 500 11880 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 18700 6.95 20250217 46000 -56.52 20250107 2670 649.06 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
4 20250219 141054 57 100.00 KONEX N N N N N 20000 190 2 0.96 20000 1 0.12 20000 20000 20000 22750 16840 19810 20000.00 0.00 0 0 19870 19840 19780 19750 19690 19855 19765 8 2940 500 11880 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 18700 6.95 20250217 46000 -56.52 20250107 2670 649.06 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
5 20250219 131055 57 100.00 KONEX N N N N N 20000 190 2 0.96 20000 1 0.12 20000 20000 20000 22750 16840 19810 20000.00 0.00 0 0 19870 19840 19780 19750 19690 19855 19765 8 2940 500 11880 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 18700 6.95 20250217 46000 -56.52 20250107 2670 649.06 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
6 20250219 121054 57 100.00 KONEX N N N N N 20000 190 2 0.96 20000 1 0.12 20000 20000 20000 22750 16840 19810 20000.00 0.00 0 0 19870 19840 19780 19750 19690 19855 19765 8 2940 500 11880 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 18700 6.95 20250217 46000 -56.52 20250107 2670 649.06 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
7 20250219 111055 57 100.00 KONEX N N N N N 20000 190 2 0.96 20000 1 0.12 20000 20000 20000 22750 16840 19810 20000.00 0.00 0 0 19870 19840 19780 19750 19690 19855 19765 8 2940 500 11880 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 18700 6.95 20250217 46000 -56.52 20250107 2670 649.06 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
8 20250219 101056 57 100.00 KONEX N N N N N 19810 0 3 0.00 0 0 0.00 0 0 0 22750 16840 19810 0.00 0.00 0 0 19870 19840 19780 19750 19690 19855 19765 8 2940 500 11880 10 1 1655205 328 -16.13 -18.21 12 0.00 -1228.00 -1088.00 46000 20250107 -56.93 2670 20240419 641.95 46000 -56.93 20250107 18700 5.94 20250217 46000 -56.93 20250107 2670 641.95 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
9 20250219 091057 57 100.00 KONEX N N N N N 19810 0 3 0.00 0 0 0.00 0 0 0 22750 16840 19810 0.00 0.00 0 0 19870 19840 19780 19750 19690 19855 19765 8 2940 500 11880 10 1 1655205 328 -16.13 -18.21 12 0.00 -1228.00 -1088.00 46000 20250107 -56.93 2670 20240419 641.95 46000 -56.93 20250107 18700 5.94 20250217 46000 -56.93 20250107 2670 641.95 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
10 20250218 161051 57 100.00 KONEX N N N N N 19810 50 2 0.25 16041430 811 47.34 19720 19810 19720 22700 16800 19760 19779.82 0.00 0 0 22120 20940 19820 18640 17520 20380 18080 8 2940 500 11850 10 1 1655205 328 -16.13 -18.21 12 0.05 -1228.00 -1088.00 46000 20250107 -56.93 2670 20240419 641.95 46000 -56.93 20250107 18700 5.94 20250217 46000 -56.93 20250107 2670 641.95 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
11 20250218 151053 57 100.00 KONEX N N N N N 19720 -40 5 -0.20 16021620 810 47.29 19720 19810 19720 22700 16800 19760 19779.78 0.00 0 0 22120 20940 19820 18640 17520 20380 18080 8 2940 500 11850 10 1 1655205 326 -16.06 -18.12 12 0.05 -1228.00 -1088.00 46000 20250107 -57.13 2670 20240419 638.58 46000 -57.13 20250107 18700 5.45 20250217 46000 -57.13 20250107 2670 638.58 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
12 20250218 141054 57 100.00 KONEX N N N N N 19720 -40 5 -0.20 15982090 808 47.17 19720 19810 19720 22700 16800 19760 19779.81 0.00 0 0 22120 20940 19820 18640 17520 20380 18080 8 2940 500 11850 10 1 1655205 326 -16.06 -18.12 12 0.05 -1228.00 -1088.00 46000 20250107 -57.13 2670 20240419 638.58 46000 -57.13 20250107 18700 5.45 20250217 46000 -57.13 20250107 2670 638.58 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N