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
258540/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
20250218,161037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,521,-79,5,-13.17,6299584,11828,245.09,659,659,510,690,510,600,532.60,0.00,0,0,737,668,631,562,525,653,547,52,90,500,360,1,1,10378119,54,-5.92,-4.17,12,0.11,-88.00,-125.00,2260,20240610,-76.95,510,20250218,2.16,900,-42.11,20250102,510,2.16,20250218,2260,-76.95,20240610,510,2.16,20250218,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250218,151039,57,100.00,KONEX,신저가,,N,N,N,N, ,N,567,-33,5,-5.50,5700434,10678,221.26,659,659,510,690,510,600,533.85,0.00,0,0,737,668,631,562,525,653,547,52,90,500,360,1,1,10378119,59,-6.44,-4.54,12,0.10,-88.00,-125.00,2260,20240610,-74.91,510,20250218,11.18,900,-37.00,20250102,510,11.18,20250218,2260,-74.91,20240610,510,11.18,20250218,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250218,141040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,568,-32,5,-5.33,5698258,10674,221.18,659,659,510,690,510,600,533.84,0.00,0,0,737,668,631,562,525,653,547,52,90,500,360,1,1,10378119,59,-6.45,-4.54,12,0.10,-88.00,-125.00,2260,20240610,-74.87,510,20250218,11.37,900,-36.89,20250102,510,11.37,20250218,2260,-74.87,20240610,510,11.37,20250218,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250218,131037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,521,-79,5,-13.17,5646113,10574,219.10,659,659,510,690,510,600,533.96,0.00,0,0,737,668,631,562,525,653,547,52,90,500,360,1,1,10378119,54,-5.92,-4.17,12,0.10,-88.00,-125.00,2260,20240610,-76.95,510,20250218,2.16,900,-42.11,20250102,510,2.16,20250218,2260,-76.95,20240610,510,2.16,20250218,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250218,121040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,569,-31,5,-5.17,5473282,10270,212.81,659,659,510,690,510,600,532.94,0.00,0,0,737,668,631,562,525,653,547,52,90,500,360,1,1,10378119,59,-6.47,-4.55,12,0.10,-88.00,-125.00,2260,20240610,-74.82,510,20250218,11.57,900,-36.78,20250102,510,11.57,20250218,2260,-74.82,20240610,510,11.57,20250218,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250218,111037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,518,-82,5,-13.67,5326593,9988,206.96,659,659,510,690,510,600,533.30,0.00,0,0,737,668,631,562,525,653,547,52,90,500,360,1,1,10378119,54,-5.89,-4.14,12,0.10,-88.00,-125.00,2260,20240610,-77.08,510,20250218,1.57,900,-42.44,20250102,510,1.57,20250218,2260,-77.08,20240610,510,1.57,20250218,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250218,101037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,570,-30,5,-5.00,579012,1034,21.43,659,659,510,690,510,600,559.97,0.00,0,0,737,668,631,562,525,653,547,52,90,500,360,1,1,10378119,59,-6.48,-4.56,12,0.01,-88.00,-125.00,2260,20240610,-74.78,510,20250218,11.76,900,-36.67,20250102,510,11.76,20250218,2260,-74.78,20240610,510,11.76,20250218,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250218,091040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,570,-30,5,-5.00,267705,517,10.71,659,659,510,690,510,600,517.80,0.00,0,0,737,668,631,562,525,653,547,52,90,500,360,1,1,10378119,59,-6.48,-4.56,12,0.00,-88.00,-125.00,2260,20240610,-74.78,510,20250218,11.76,900,-36.67,20250102,510,11.76,20250218,2260,-74.78,20240610,510,11.76,20250218,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250217,161037,57,100.00,KONEX,,,N,N,N,N, ,N,600,-98,5,-14.04,3080893,4826,78.33,600,700,594,802,594,698,638.39,0.00,0,0,770,734,664,628,558,699,593,52,104,500,410,1,1,10378119,62,-6.82,-4.80,12,0.05,-88.00,-125.00,2260,20240610,-73.45,536,20240320,11.94,900,-33.33,20250102,570,5.26,20250213,2260,-73.45,20240610,536,11.94,20240320,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250217,151036,57,100.00,KONEX,,,N,N,N,N, ,N,661,-37,5,-5.30,2660232,4125,66.95,600,700,594,802,594,698,644.90,0.00,0,0,770,734,664,628,558,699,593,52,104,500,410,1,1,10378119,69,-7.51,-5.29,12,0.04,-88.00,-125.00,2260,20240610,-70.75,536,20240320,23.32,900,-26.56,20250102,570,15.96,20250213,2260,-70.75,20240610,536,23.32,20240320,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250217,141033,57,100.00,KONEX,,,N,N,N,N, ,N,662,-36,5,-5.16,2240292,3481,56.50,600,700,594,802,594,698,643.58,0.00,0,0,770,734,664,628,558,699,593,52,104,500,410,1,1,10378119,69,-7.52,-5.30,12,0.03,-88.00,-125.00,2260,20240610,-70.71,536,20240320,23.51,900,-26.44,20250102,570,16.14,20250213,2260,-70.71,20240610,536,23.51,20240320,0.00,N,258540,500,51 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 161037 57 100.00 KONEX 신저가 N N N N N 521 -79 5 -13.17 6299584 11828 245.09 659 659 510 690 510 600 532.60 0.00 0 0 737 668 631 562 525 653 547 52 90 500 360 1 1 10378119 54 -5.92 -4.17 12 0.11 -88.00 -125.00 2260 20240610 -76.95 510 20250218 2.16 900 -42.11 20250102 510 2.16 20250218 2260 -76.95 20240610 510 2.16 20250218 0.00 N 258540 500 51 억 0 N N 0 N 00 N
3 20250218 151039 57 100.00 KONEX 신저가 N N N N N 567 -33 5 -5.50 5700434 10678 221.26 659 659 510 690 510 600 533.85 0.00 0 0 737 668 631 562 525 653 547 52 90 500 360 1 1 10378119 59 -6.44 -4.54 12 0.10 -88.00 -125.00 2260 20240610 -74.91 510 20250218 11.18 900 -37.00 20250102 510 11.18 20250218 2260 -74.91 20240610 510 11.18 20250218 0.00 N 258540 500 51 억 0 N N 0 N 00 N
4 20250218 141040 57 100.00 KONEX 신저가 N N N N N 568 -32 5 -5.33 5698258 10674 221.18 659 659 510 690 510 600 533.84 0.00 0 0 737 668 631 562 525 653 547 52 90 500 360 1 1 10378119 59 -6.45 -4.54 12 0.10 -88.00 -125.00 2260 20240610 -74.87 510 20250218 11.37 900 -36.89 20250102 510 11.37 20250218 2260 -74.87 20240610 510 11.37 20250218 0.00 N 258540 500 51 억 0 N N 0 N 00 N
5 20250218 131037 57 100.00 KONEX 신저가 N N N N N 521 -79 5 -13.17 5646113 10574 219.10 659 659 510 690 510 600 533.96 0.00 0 0 737 668 631 562 525 653 547 52 90 500 360 1 1 10378119 54 -5.92 -4.17 12 0.10 -88.00 -125.00 2260 20240610 -76.95 510 20250218 2.16 900 -42.11 20250102 510 2.16 20250218 2260 -76.95 20240610 510 2.16 20250218 0.00 N 258540 500 51 억 0 N N 0 N 00 N
6 20250218 121040 57 100.00 KONEX 신저가 N N N N N 569 -31 5 -5.17 5473282 10270 212.81 659 659 510 690 510 600 532.94 0.00 0 0 737 668 631 562 525 653 547 52 90 500 360 1 1 10378119 59 -6.47 -4.55 12 0.10 -88.00 -125.00 2260 20240610 -74.82 510 20250218 11.57 900 -36.78 20250102 510 11.57 20250218 2260 -74.82 20240610 510 11.57 20250218 0.00 N 258540 500 51 억 0 N N 0 N 00 N
7 20250218 111037 57 100.00 KONEX 신저가 N N N N N 518 -82 5 -13.67 5326593 9988 206.96 659 659 510 690 510 600 533.30 0.00 0 0 737 668 631 562 525 653 547 52 90 500 360 1 1 10378119 54 -5.89 -4.14 12 0.10 -88.00 -125.00 2260 20240610 -77.08 510 20250218 1.57 900 -42.44 20250102 510 1.57 20250218 2260 -77.08 20240610 510 1.57 20250218 0.00 N 258540 500 51 억 0 N N 0 N 00 N
8 20250218 101037 57 100.00 KONEX 신저가 N N N N N 570 -30 5 -5.00 579012 1034 21.43 659 659 510 690 510 600 559.97 0.00 0 0 737 668 631 562 525 653 547 52 90 500 360 1 1 10378119 59 -6.48 -4.56 12 0.01 -88.00 -125.00 2260 20240610 -74.78 510 20250218 11.76 900 -36.67 20250102 510 11.76 20250218 2260 -74.78 20240610 510 11.76 20250218 0.00 N 258540 500 51 억 0 N N 0 N 00 N
9 20250218 091040 57 100.00 KONEX 신저가 N N N N N 570 -30 5 -5.00 267705 517 10.71 659 659 510 690 510 600 517.80 0.00 0 0 737 668 631 562 525 653 547 52 90 500 360 1 1 10378119 59 -6.48 -4.56 12 0.00 -88.00 -125.00 2260 20240610 -74.78 510 20250218 11.76 900 -36.67 20250102 510 11.76 20250218 2260 -74.78 20240610 510 11.76 20250218 0.00 N 258540 500 51 억 0 N N 0 N 00 N
10 20250217 161037 57 100.00 KONEX N N N N N 600 -98 5 -14.04 3080893 4826 78.33 600 700 594 802 594 698 638.39 0.00 0 0 770 734 664 628 558 699 593 52 104 500 410 1 1 10378119 62 -6.82 -4.80 12 0.05 -88.00 -125.00 2260 20240610 -73.45 536 20240320 11.94 900 -33.33 20250102 570 5.26 20250213 2260 -73.45 20240610 536 11.94 20240320 0.00 N 258540 500 51 억 0 N N 0 N 00 N
11 20250217 151036 57 100.00 KONEX N N N N N 661 -37 5 -5.30 2660232 4125 66.95 600 700 594 802 594 698 644.90 0.00 0 0 770 734 664 628 558 699 593 52 104 500 410 1 1 10378119 69 -7.51 -5.29 12 0.04 -88.00 -125.00 2260 20240610 -70.75 536 20240320 23.32 900 -26.56 20250102 570 15.96 20250213 2260 -70.75 20240610 536 23.32 20240320 0.00 N 258540 500 51 억 0 N N 0 N 00 N
12 20250217 141033 57 100.00 KONEX N N N N N 662 -36 5 -5.16 2240292 3481 56.50 600 700 594 802 594 698 643.58 0.00 0 0 770 734 664 628 558 699 593 52 104 500 410 1 1 10378119 69 -7.52 -5.30 12 0.03 -88.00 -125.00 2260 20240610 -70.71 536 20240320 23.51 900 -26.44 20250102 570 16.14 20250213 2260 -70.71 20240610 536 23.51 20240320 0.00 N 258540 500 51 억 0 N N 0 N 00 N