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
189350/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
20250228,160959,57,100.00,KONEX,,,N,N,N,N, ,N,1549,-38,5,-2.39,1549,1,100.00,1549,1549,1549,1825,1349,1587,1549.00,23.54,0,0,1587,1587,1587,1587,1587,1587,1587,24,238,500,950,1,1,4800000,74,77.45,2.16,12,0.00,20.00,718.00,2460,20240621,-37.03,993,20250123,55.99,2085,-25.71,20250110,993,55.99,20250123,2460,-37.03,20240621,993,55.99,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250228,151005,57,100.00,KONEX,,,N,N,N,N, ,N,1549,-38,5,-2.39,1549,1,100.00,1549,1549,1549,1825,1349,1587,1549.00,23.54,0,0,1587,1587,1587,1587,1587,1587,1587,24,238,500,950,1,1,4800000,74,77.45,2.16,12,0.00,20.00,718.00,2460,20240621,-37.03,993,20250123,55.99,2085,-25.71,20250110,993,55.99,20250123,2460,-37.03,20240621,993,55.99,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250228,141005,57,100.00,KONEX,,,N,N,N,N, ,N,1549,-38,5,-2.39,1549,1,100.00,1549,1549,1549,1825,1349,1587,1549.00,23.54,0,0,1587,1587,1587,1587,1587,1587,1587,24,238,500,950,1,1,4800000,74,77.45,2.16,12,0.00,20.00,718.00,2460,20240621,-37.03,993,20250123,55.99,2085,-25.71,20250110,993,55.99,20250123,2460,-37.03,20240621,993,55.99,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250228,131000,57,100.00,KONEX,,,N,N,N,N, ,N,1549,-38,5,-2.39,1549,1,100.00,1549,1549,1549,1825,1349,1587,1549.00,23.54,0,0,1587,1587,1587,1587,1587,1587,1587,24,238,500,950,1,1,4800000,74,77.45,2.16,12,0.00,20.00,718.00,2460,20240621,-37.03,993,20250123,55.99,2085,-25.71,20250110,993,55.99,20250123,2460,-37.03,20240621,993,55.99,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250228,120956,57,100.00,KONEX,,,N,N,N,N, ,N,1549,-38,5,-2.39,1549,1,100.00,1549,1549,1549,1825,1349,1587,1549.00,23.54,0,0,1587,1587,1587,1587,1587,1587,1587,24,238,500,950,1,1,4800000,74,77.45,2.16,12,0.00,20.00,718.00,2460,20240621,-37.03,993,20250123,55.99,2085,-25.71,20250110,993,55.99,20250123,2460,-37.03,20240621,993,55.99,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250228,110957,57,100.00,KONEX,,,N,N,N,N, ,N,1587,0,3,0.00,0,0,0.00,0,0,0,1825,1349,1587,0.00,23.54,0,0,1587,1587,1587,1587,1587,1587,1587,24,238,500,950,1,1,4800000,76,79.35,2.21,12,0.00,20.00,718.00,2460,20240621,-35.49,993,20250123,59.82,2085,-23.88,20250110,993,59.82,20250123,2460,-35.49,20240621,993,59.82,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250228,100956,57,100.00,KONEX,,,N,N,N,N, ,N,1587,0,3,0.00,0,0,0.00,0,0,0,1825,1349,1587,0.00,23.54,0,0,1587,1587,1587,1587,1587,1587,1587,24,238,500,950,1,1,4800000,76,79.35,2.21,12,0.00,20.00,718.00,2460,20240621,-35.49,993,20250123,59.82,2085,-23.88,20250110,993,59.82,20250123,2460,-35.49,20240621,993,59.82,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250228,091000,57,100.00,KONEX,,,N,N,N,N, ,N,1587,0,3,0.00,0,0,0.00,0,0,0,1825,1349,1587,0.00,23.54,0,0,1587,1587,1587,1587,1587,1587,1587,24,238,500,950,1,1,4800000,76,79.35,2.21,12,0.00,20.00,718.00,2460,20240621,-35.49,993,20250123,59.82,2085,-23.88,20250110,993,59.82,20250123,2460,-35.49,20240621,993,59.82,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250227,160949,57,100.00,KONEX,,,N,N,N,N, ,N,1587,207,1,15.00,1587,1,100.00,1587,1587,1587,1587,1173,1380,1587.00,23.54,0,0,1380,1380,1380,1380,1380,1380,1380,24,207,500,820,1,1,4800000,76,79.35,2.21,12,0.00,20.00,718.00,2460,20240621,-35.49,993,20250123,59.82,2085,-23.88,20250110,993,59.82,20250123,2460,-35.49,20240621,993,59.82,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250227,150949,57,100.00,KONEX,,,N,N,N,N, ,N,1587,207,1,15.00,1587,1,100.00,1587,1587,1587,1587,1173,1380,1587.00,23.54,0,0,1380,1380,1380,1380,1380,1380,1380,24,207,500,820,1,1,4800000,76,79.35,2.21,12,0.00,20.00,718.00,2460,20240621,-35.49,993,20250123,59.82,2085,-23.88,20250110,993,59.82,20250123,2460,-35.49,20240621,993,59.82,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250227,140952,57,100.00,KONEX,,,N,N,N,N, ,N,1587,207,1,15.00,1587,1,100.00,1587,1587,1587,1587,1173,1380,1587.00,23.54,0,0,1380,1380,1380,1380,1380,1380,1380,24,207,500,820,1,1,4800000,76,79.35,2.21,12,0.00,20.00,718.00,2460,20240621,-35.49,993,20250123,59.82,2085,-23.88,20250110,993,59.82,20250123,2460,-35.49,20240621,993,59.82,20250123,0.00,N,189350,500,24 억,,1130000,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 160959 57 100.00 KONEX N N N N N 1549 -38 5 -2.39 1549 1 100.00 1549 1549 1549 1825 1349 1587 1549.00 23.54 0 0 1587 1587 1587 1587 1587 1587 1587 24 238 500 950 1 1 4800000 74 77.45 2.16 12 0.00 20.00 718.00 2460 20240621 -37.03 993 20250123 55.99 2085 -25.71 20250110 993 55.99 20250123 2460 -37.03 20240621 993 55.99 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
3 20250228 151005 57 100.00 KONEX N N N N N 1549 -38 5 -2.39 1549 1 100.00 1549 1549 1549 1825 1349 1587 1549.00 23.54 0 0 1587 1587 1587 1587 1587 1587 1587 24 238 500 950 1 1 4800000 74 77.45 2.16 12 0.00 20.00 718.00 2460 20240621 -37.03 993 20250123 55.99 2085 -25.71 20250110 993 55.99 20250123 2460 -37.03 20240621 993 55.99 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
4 20250228 141005 57 100.00 KONEX N N N N N 1549 -38 5 -2.39 1549 1 100.00 1549 1549 1549 1825 1349 1587 1549.00 23.54 0 0 1587 1587 1587 1587 1587 1587 1587 24 238 500 950 1 1 4800000 74 77.45 2.16 12 0.00 20.00 718.00 2460 20240621 -37.03 993 20250123 55.99 2085 -25.71 20250110 993 55.99 20250123 2460 -37.03 20240621 993 55.99 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
5 20250228 131000 57 100.00 KONEX N N N N N 1549 -38 5 -2.39 1549 1 100.00 1549 1549 1549 1825 1349 1587 1549.00 23.54 0 0 1587 1587 1587 1587 1587 1587 1587 24 238 500 950 1 1 4800000 74 77.45 2.16 12 0.00 20.00 718.00 2460 20240621 -37.03 993 20250123 55.99 2085 -25.71 20250110 993 55.99 20250123 2460 -37.03 20240621 993 55.99 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
6 20250228 120956 57 100.00 KONEX N N N N N 1549 -38 5 -2.39 1549 1 100.00 1549 1549 1549 1825 1349 1587 1549.00 23.54 0 0 1587 1587 1587 1587 1587 1587 1587 24 238 500 950 1 1 4800000 74 77.45 2.16 12 0.00 20.00 718.00 2460 20240621 -37.03 993 20250123 55.99 2085 -25.71 20250110 993 55.99 20250123 2460 -37.03 20240621 993 55.99 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
7 20250228 110957 57 100.00 KONEX N N N N N 1587 0 3 0.00 0 0 0.00 0 0 0 1825 1349 1587 0.00 23.54 0 0 1587 1587 1587 1587 1587 1587 1587 24 238 500 950 1 1 4800000 76 79.35 2.21 12 0.00 20.00 718.00 2460 20240621 -35.49 993 20250123 59.82 2085 -23.88 20250110 993 59.82 20250123 2460 -35.49 20240621 993 59.82 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
8 20250228 100956 57 100.00 KONEX N N N N N 1587 0 3 0.00 0 0 0.00 0 0 0 1825 1349 1587 0.00 23.54 0 0 1587 1587 1587 1587 1587 1587 1587 24 238 500 950 1 1 4800000 76 79.35 2.21 12 0.00 20.00 718.00 2460 20240621 -35.49 993 20250123 59.82 2085 -23.88 20250110 993 59.82 20250123 2460 -35.49 20240621 993 59.82 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
9 20250228 091000 57 100.00 KONEX N N N N N 1587 0 3 0.00 0 0 0.00 0 0 0 1825 1349 1587 0.00 23.54 0 0 1587 1587 1587 1587 1587 1587 1587 24 238 500 950 1 1 4800000 76 79.35 2.21 12 0.00 20.00 718.00 2460 20240621 -35.49 993 20250123 59.82 2085 -23.88 20250110 993 59.82 20250123 2460 -35.49 20240621 993 59.82 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
10 20250227 160949 57 100.00 KONEX N N N N N 1587 207 1 15.00 1587 1 100.00 1587 1587 1587 1587 1173 1380 1587.00 23.54 0 0 1380 1380 1380 1380 1380 1380 1380 24 207 500 820 1 1 4800000 76 79.35 2.21 12 0.00 20.00 718.00 2460 20240621 -35.49 993 20250123 59.82 2085 -23.88 20250110 993 59.82 20250123 2460 -35.49 20240621 993 59.82 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
11 20250227 150949 57 100.00 KONEX N N N N N 1587 207 1 15.00 1587 1 100.00 1587 1587 1587 1587 1173 1380 1587.00 23.54 0 0 1380 1380 1380 1380 1380 1380 1380 24 207 500 820 1 1 4800000 76 79.35 2.21 12 0.00 20.00 718.00 2460 20240621 -35.49 993 20250123 59.82 2085 -23.88 20250110 993 59.82 20250123 2460 -35.49 20240621 993 59.82 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
12 20250227 140952 57 100.00 KONEX N N N N N 1587 207 1 15.00 1587 1 100.00 1587 1587 1587 1587 1173 1380 1587.00 23.54 0 0 1380 1380 1380 1380 1380 1380 1380 24 207 500 820 1 1 4800000 76 79.35 2.21 12 0.00 20.00 718.00 2460 20240621 -35.49 993 20250123 59.82 2085 -23.88 20250110 993 59.82 20250123 2460 -35.49 20240621 993 59.82 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N