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
179720/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
20250228,160951,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240220,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240306,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250228,150957,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240220,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240306,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250228,140957,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240220,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240306,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250228,130952,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240220,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240306,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250228,120948,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240220,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240306,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250228,110949,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240220,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240306,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250228,100948,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240220,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240306,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250228,090952,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240220,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240306,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250227,160941,57,100.00,KONEX,,,N,N,N,N, ,N,12480,10,2,0.08,12480,1,0.00,12480,12480,12480,14340,10600,12470,12480.00,0.00,0,0,12470,12470,12470,12470,12470,12470,12470,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240216,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240306,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250227,150941,57,100.00,KONEX,,,N,N,N,N, ,N,12480,10,2,0.08,12480,1,0.00,12480,12480,12480,14340,10600,12470,12480.00,0.00,0,0,12470,12470,12470,12470,12470,12470,12470,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240216,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240306,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250227,140944,57,100.00,KONEX,,,N,N,N,N, ,N,12480,10,2,0.08,12480,1,0.00,12480,12480,12480,14340,10600,12470,12480.00,0.00,0,0,12470,12470,12470,12470,12470,12470,12470,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240216,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240306,6000,108.00,20240610,0.00,N,179720,500,11 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 160951 57 100.00 KONEX N N N N N 12480 0 3 0.00 0 0 0.00 0 0 0 14350 10610 12480 0.00 0.00 0 0 12480 12480 12480 12480 12480 12480 12480 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240220 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240306 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
3 20250228 150957 57 100.00 KONEX N N N N N 12480 0 3 0.00 0 0 0.00 0 0 0 14350 10610 12480 0.00 0.00 0 0 12480 12480 12480 12480 12480 12480 12480 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240220 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240306 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
4 20250228 140957 57 100.00 KONEX N N N N N 12480 0 3 0.00 0 0 0.00 0 0 0 14350 10610 12480 0.00 0.00 0 0 12480 12480 12480 12480 12480 12480 12480 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240220 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240306 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
5 20250228 130952 57 100.00 KONEX N N N N N 12480 0 3 0.00 0 0 0.00 0 0 0 14350 10610 12480 0.00 0.00 0 0 12480 12480 12480 12480 12480 12480 12480 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240220 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240306 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
6 20250228 120948 57 100.00 KONEX N N N N N 12480 0 3 0.00 0 0 0.00 0 0 0 14350 10610 12480 0.00 0.00 0 0 12480 12480 12480 12480 12480 12480 12480 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240220 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240306 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
7 20250228 110949 57 100.00 KONEX N N N N N 12480 0 3 0.00 0 0 0.00 0 0 0 14350 10610 12480 0.00 0.00 0 0 12480 12480 12480 12480 12480 12480 12480 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240220 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240306 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
8 20250228 100948 57 100.00 KONEX N N N N N 12480 0 3 0.00 0 0 0.00 0 0 0 14350 10610 12480 0.00 0.00 0 0 12480 12480 12480 12480 12480 12480 12480 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240220 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240306 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
9 20250228 090952 57 100.00 KONEX N N N N N 12480 0 3 0.00 0 0 0.00 0 0 0 14350 10610 12480 0.00 0.00 0 0 12480 12480 12480 12480 12480 12480 12480 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240220 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240306 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
10 20250227 160941 57 100.00 KONEX N N N N N 12480 10 2 0.08 12480 1 0.00 12480 12480 12480 14340 10600 12470 12480.00 0.00 0 0 12470 12470 12470 12470 12470 12470 12470 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240216 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240306 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
11 20250227 150941 57 100.00 KONEX N N N N N 12480 10 2 0.08 12480 1 0.00 12480 12480 12480 14340 10600 12470 12480.00 0.00 0 0 12470 12470 12470 12470 12470 12470 12470 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240216 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240306 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
12 20250227 140944 57 100.00 KONEX N N N N N 12480 10 2 0.08 12480 1 0.00 12480 12480 12480 14340 10600 12470 12480.00 0.00 0 0 12470 12470 12470 12470 12470 12470 12470 12 1870 500 7480 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240216 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240306 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N