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
086220/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
20250228,160734,57,100.00,KONEX,,,N,N,N,N, ,N,1395,-2,5,-0.14,198047,154,116.67,1300,1396,1252,1606,1188,1397,1286.02,0.00,0,0,1399,1397,1397,1395,1395,1398,1396,53,209,500,860,1,1,10573865,148,25.83,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.29,1201,20250220,16.15,1670,-16.47,20250102,1201,16.15,20250220,3800,-63.29,20240619,1201,16.15,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250228,150737,57,100.00,KONEX,,,N,N,N,N, ,N,1395,-2,5,-0.14,198047,154,116.67,1300,1396,1252,1606,1188,1397,1286.02,0.00,0,0,1399,1397,1397,1395,1395,1398,1396,53,209,500,860,1,1,10573865,148,25.83,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.29,1201,20250220,16.15,1670,-16.47,20250102,1201,16.15,20250220,3800,-63.29,20240619,1201,16.15,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250228,140739,57,100.00,KONEX,,,N,N,N,N, ,N,1395,-2,5,-0.14,198047,154,116.67,1300,1396,1252,1606,1188,1397,1286.02,0.00,0,0,1399,1397,1397,1395,1395,1398,1396,53,209,500,860,1,1,10573865,148,25.83,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.29,1201,20250220,16.15,1670,-16.47,20250102,1201,16.15,20250220,3800,-63.29,20240619,1201,16.15,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250228,130735,57,100.00,KONEX,,,N,N,N,N, ,N,1396,-1,5,-0.07,195397,152,115.15,1300,1396,1252,1606,1188,1397,1285.51,0.00,0,0,1399,1397,1397,1395,1395,1398,1396,53,209,500,860,1,1,10573865,148,25.85,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.26,1201,20250220,16.24,1670,-16.41,20250102,1201,16.24,20250220,3800,-63.26,20240619,1201,16.24,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250228,120732,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1399,1397,1397,1395,1395,1398,1396,53,209,500,860,1,1,10573865,148,25.87,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.24,1201,20250220,16.32,1670,-16.35,20250102,1201,16.32,20250220,3800,-63.24,20240619,1201,16.32,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250228,110733,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1399,1397,1397,1395,1395,1398,1396,53,209,500,860,1,1,10573865,148,25.87,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.24,1201,20250220,16.32,1670,-16.35,20250102,1201,16.32,20250220,3800,-63.24,20240619,1201,16.32,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250228,100731,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1399,1397,1397,1395,1395,1398,1396,53,209,500,860,1,1,10573865,148,25.87,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.24,1201,20250220,16.32,1670,-16.35,20250102,1201,16.32,20250220,3800,-63.24,20240619,1201,16.32,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250228,090734,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1399,1397,1397,1395,1395,1398,1396,53,209,500,860,1,1,10573865,148,25.87,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.24,1201,20250220,16.32,1670,-16.35,20250102,1201,16.32,20250220,3800,-63.24,20240619,1201,16.32,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250227,160727,57,100.00,KONEX,,,N,N,N,N, ,N,1397,-1,5,-0.07,184406,132,21.02,1399,1399,1397,1607,1189,1398,1397.02,0.00,0,0,1558,1477,1374,1293,1190,1426,1242,53,209,500,860,1,1,10573865,148,25.87,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.24,1201,20250220,16.32,1670,-16.35,20250102,1201,16.32,20250220,3800,-63.24,20240619,1201,16.32,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250227,150726,57,100.00,KONEX,,,N,N,N,N, ,N,1397,-1,5,-0.07,184406,132,21.02,1399,1399,1397,1607,1189,1398,1397.02,0.00,0,0,1558,1477,1374,1293,1190,1426,1242,53,209,500,860,1,1,10573865,148,25.87,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.24,1201,20250220,16.32,1670,-16.35,20250102,1201,16.32,20250220,3800,-63.24,20240619,1201,16.32,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250227,140729,57,100.00,KONEX,,,N,N,N,N, ,N,1399,1,2,0.07,1399,1,0.16,1399,1399,1399,1607,1189,1398,1399.00,0.00,0,0,1558,1477,1374,1293,1190,1426,1242,53,209,500,860,1,1,10573865,148,25.91,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.18,1201,20250220,16.49,1670,-16.23,20250102,1201,16.49,20250220,3800,-63.18,20240619,1201,16.49,20250220,0.00,N,086220,500,52 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 160734 57 100.00 KONEX N N N N N 1395 -2 5 -0.14 198047 154 116.67 1300 1396 1252 1606 1188 1397 1286.02 0.00 0 0 1399 1397 1397 1395 1395 1398 1396 53 209 500 860 1 1 10573865 148 25.83 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.29 1201 20250220 16.15 1670 -16.47 20250102 1201 16.15 20250220 3800 -63.29 20240619 1201 16.15 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
3 20250228 150737 57 100.00 KONEX N N N N N 1395 -2 5 -0.14 198047 154 116.67 1300 1396 1252 1606 1188 1397 1286.02 0.00 0 0 1399 1397 1397 1395 1395 1398 1396 53 209 500 860 1 1 10573865 148 25.83 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.29 1201 20250220 16.15 1670 -16.47 20250102 1201 16.15 20250220 3800 -63.29 20240619 1201 16.15 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
4 20250228 140739 57 100.00 KONEX N N N N N 1395 -2 5 -0.14 198047 154 116.67 1300 1396 1252 1606 1188 1397 1286.02 0.00 0 0 1399 1397 1397 1395 1395 1398 1396 53 209 500 860 1 1 10573865 148 25.83 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.29 1201 20250220 16.15 1670 -16.47 20250102 1201 16.15 20250220 3800 -63.29 20240619 1201 16.15 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
5 20250228 130735 57 100.00 KONEX N N N N N 1396 -1 5 -0.07 195397 152 115.15 1300 1396 1252 1606 1188 1397 1285.51 0.00 0 0 1399 1397 1397 1395 1395 1398 1396 53 209 500 860 1 1 10573865 148 25.85 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.26 1201 20250220 16.24 1670 -16.41 20250102 1201 16.24 20250220 3800 -63.26 20240619 1201 16.24 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
6 20250228 120732 57 100.00 KONEX N N N N N 1397 0 3 0.00 0 0 0.00 0 0 0 1606 1188 1397 0.00 0.00 0 0 1399 1397 1397 1395 1395 1398 1396 53 209 500 860 1 1 10573865 148 25.87 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.24 1201 20250220 16.32 1670 -16.35 20250102 1201 16.32 20250220 3800 -63.24 20240619 1201 16.32 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
7 20250228 110733 57 100.00 KONEX N N N N N 1397 0 3 0.00 0 0 0.00 0 0 0 1606 1188 1397 0.00 0.00 0 0 1399 1397 1397 1395 1395 1398 1396 53 209 500 860 1 1 10573865 148 25.87 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.24 1201 20250220 16.32 1670 -16.35 20250102 1201 16.32 20250220 3800 -63.24 20240619 1201 16.32 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
8 20250228 100731 57 100.00 KONEX N N N N N 1397 0 3 0.00 0 0 0.00 0 0 0 1606 1188 1397 0.00 0.00 0 0 1399 1397 1397 1395 1395 1398 1396 53 209 500 860 1 1 10573865 148 25.87 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.24 1201 20250220 16.32 1670 -16.35 20250102 1201 16.32 20250220 3800 -63.24 20240619 1201 16.32 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
9 20250228 090734 57 100.00 KONEX N N N N N 1397 0 3 0.00 0 0 0.00 0 0 0 1606 1188 1397 0.00 0.00 0 0 1399 1397 1397 1395 1395 1398 1396 53 209 500 860 1 1 10573865 148 25.87 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.24 1201 20250220 16.32 1670 -16.35 20250102 1201 16.32 20250220 3800 -63.24 20240619 1201 16.32 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
10 20250227 160727 57 100.00 KONEX N N N N N 1397 -1 5 -0.07 184406 132 21.02 1399 1399 1397 1607 1189 1398 1397.02 0.00 0 0 1558 1477 1374 1293 1190 1426 1242 53 209 500 860 1 1 10573865 148 25.87 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.24 1201 20250220 16.32 1670 -16.35 20250102 1201 16.32 20250220 3800 -63.24 20240619 1201 16.32 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
11 20250227 150726 57 100.00 KONEX N N N N N 1397 -1 5 -0.07 184406 132 21.02 1399 1399 1397 1607 1189 1398 1397.02 0.00 0 0 1558 1477 1374 1293 1190 1426 1242 53 209 500 860 1 1 10573865 148 25.87 0.82 12 0.00 54.00 1694.00 3800 20240619 -63.24 1201 20250220 16.32 1670 -16.35 20250102 1201 16.32 20250220 3800 -63.24 20240619 1201 16.32 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N
12 20250227 140729 57 100.00 KONEX N N N N N 1399 1 2 0.07 1399 1 0.16 1399 1399 1399 1607 1189 1398 1399.00 0.00 0 0 1558 1477 1374 1293 1190 1426 1242 53 209 500 860 1 1 10573865 148 25.91 0.83 12 0.00 54.00 1694.00 3800 20240619 -63.18 1201 20250220 16.49 1670 -16.23 20250102 1201 16.49 20250220 3800 -63.18 20240619 1201 16.49 20250220 0.00 N 086220 500 52 억 0 N N 0 N 00 N