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
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
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
20250218,131051,57,100.00,KONEX,,,N,N,N,N, ,N,19720,-40,5,-0.20,15784890,798,46.58,19720,19810,19720,22700,16800,19760,19780.56,0.00,0,0,22120,20940,19820,18640,17520,20380,18080,8,2940,500,11850,10,1,1655205,326,-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
20250218,121054,57,100.00,KONEX,,,N,N,N,N, ,N,19720,-40,5,-0.20,4575220,232,13.54,19720,19810,19720,22700,16800,19760,19720.78,0.00,0,0,22120,20940,19820,18640,17520,20380,18080,8,2940,500,11850,10,1,1655205,326,-16.06,-18.12,12,0.01,-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
20250218,111051,57,100.00,KONEX,,,N,N,N,N, ,N,19810,50,2,0.25,4397740,223,13.02,19720,19810,19720,22700,16800,19760,19720.81,0.00,0,0,22120,20940,19820,18640,17520,20380,18080,8,2940,500,11850,10,1,1655205,328,-16.13,-18.21,12,0.01,-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
20250218,101051,57,100.00,KONEX,,,N,N,N,N, ,N,19720,-40,5,-0.20,4180640,212,12.38,19720,19720,19720,22700,16800,19760,19720.00,0.00,0,0,22120,20940,19820,18640,17520,20380,18080,8,2940,500,11850,10,1,1655205,326,-16.06,-18.12,12,0.01,-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
20250218,091054,57,100.00,KONEX,,,N,N,N,N, ,N,19760,0,3,0.00,0,0,0.00,0,0,0,22700,16800,19760,0.00,0.00,0,0,22120,20940,19820,18640,17520,20380,18080,8,2940,500,11850,10,1,1655205,327,-16.09,-18.16,12,0.00,-1228.00,-1088.00,46000,20250107,-57.04,2670,20240419,640.07,46000,-57.04,20250107,18700,5.67,20250217,46000,-57.04,20250107,2670,640.07,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250217,161051,57,100.00,KONEX,,,N,N,N,N, ,N,19760,-2240,5,-10.18,32917850,1713,323.82,20000,21000,18700,25300,18700,22000,19216.49,0.00,0,0,26666,24332,22666,20332,18666,23500,19500,8,3300,500,13200,10,1,1655205,327,-16.09,-18.16,12,0.10,-1228.00,-1088.00,46000,20250107,-57.04,2670,20240419,640.07,46000,-57.04,20250107,18700,5.67,20250217,46000,-57.04,20250107,2670,640.07,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250217,151049,57,100.00,KONEX,,,N,N,N,N, ,N,19020,-2980,5,-13.55,32898090,1712,323.63,20000,21000,18700,25300,18700,22000,19216.17,0.00,0,0,26666,24332,22666,20332,18666,23500,19500,8,3300,500,13200,10,1,1655205,315,-15.49,-17.48,12,0.10,-1228.00,-1088.00,46000,20250107,-58.65,2670,20240419,612.36,46000,-58.65,20250107,18700,1.71,20250217,46000,-58.65,20250107,2670,612.36,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250217,141047,57,100.00,KONEX,,,N,N,N,N, ,N,19410,-2590,5,-11.77,24217200,1264,238.94,20000,21000,18700,25300,18700,22000,19159.18,0.00,0,0,26666,24332,22666,20332,18666,23500,19500,8,3300,500,13200,10,1,1655205,321,-15.81,-17.84,12,0.08,-1228.00,-1088.00,46000,20250107,-57.80,2670,20240419,626.97,46000,-57.80,20250107,18700,3.80,20250217,46000,-57.80,20250107,2670,626.97,20240419,0.00,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 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
3 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
4 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
5 20250218 131051 57 100.00 KONEX N N N N N 19720 -40 5 -0.20 15784890 798 46.58 19720 19810 19720 22700 16800 19760 19780.56 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
6 20250218 121054 57 100.00 KONEX N N N N N 19720 -40 5 -0.20 4575220 232 13.54 19720 19810 19720 22700 16800 19760 19720.78 0.00 0 0 22120 20940 19820 18640 17520 20380 18080 8 2940 500 11850 10 1 1655205 326 -16.06 -18.12 12 0.01 -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
7 20250218 111051 57 100.00 KONEX N N N N N 19810 50 2 0.25 4397740 223 13.02 19720 19810 19720 22700 16800 19760 19720.81 0.00 0 0 22120 20940 19820 18640 17520 20380 18080 8 2940 500 11850 10 1 1655205 328 -16.13 -18.21 12 0.01 -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
8 20250218 101051 57 100.00 KONEX N N N N N 19720 -40 5 -0.20 4180640 212 12.38 19720 19720 19720 22700 16800 19760 19720.00 0.00 0 0 22120 20940 19820 18640 17520 20380 18080 8 2940 500 11850 10 1 1655205 326 -16.06 -18.12 12 0.01 -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
9 20250218 091054 57 100.00 KONEX N N N N N 19760 0 3 0.00 0 0 0.00 0 0 0 22700 16800 19760 0.00 0.00 0 0 22120 20940 19820 18640 17520 20380 18080 8 2940 500 11850 10 1 1655205 327 -16.09 -18.16 12 0.00 -1228.00 -1088.00 46000 20250107 -57.04 2670 20240419 640.07 46000 -57.04 20250107 18700 5.67 20250217 46000 -57.04 20250107 2670 640.07 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
10 20250217 161051 57 100.00 KONEX N N N N N 19760 -2240 5 -10.18 32917850 1713 323.82 20000 21000 18700 25300 18700 22000 19216.49 0.00 0 0 26666 24332 22666 20332 18666 23500 19500 8 3300 500 13200 10 1 1655205 327 -16.09 -18.16 12 0.10 -1228.00 -1088.00 46000 20250107 -57.04 2670 20240419 640.07 46000 -57.04 20250107 18700 5.67 20250217 46000 -57.04 20250107 2670 640.07 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
11 20250217 151049 57 100.00 KONEX N N N N N 19020 -2980 5 -13.55 32898090 1712 323.63 20000 21000 18700 25300 18700 22000 19216.17 0.00 0 0 26666 24332 22666 20332 18666 23500 19500 8 3300 500 13200 10 1 1655205 315 -15.49 -17.48 12 0.10 -1228.00 -1088.00 46000 20250107 -58.65 2670 20240419 612.36 46000 -58.65 20250107 18700 1.71 20250217 46000 -58.65 20250107 2670 612.36 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
12 20250217 141047 57 100.00 KONEX N N N N N 19410 -2590 5 -11.77 24217200 1264 238.94 20000 21000 18700 25300 18700 22000 19159.18 0.00 0 0 26666 24332 22666 20332 18666 23500 19500 8 3300 500 13200 10 1 1655205 321 -15.81 -17.84 12 0.08 -1228.00 -1088.00 46000 20250107 -57.80 2670 20240419 626.97 46000 -57.80 20250107 18700 3.80 20250217 46000 -57.80 20250107 2670 626.97 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N