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
202960/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
20250228,161015,57,100.00,KONEX,,,N,N,N,N, ,N,845,-20,5,-2.31,2317414,3059,2549.17,900,900,751,994,736,865,757.57,0.00,0,0,895,880,855,840,815,867,827,60,129,500,530,1,1,11915582,101,2.33,0.69,12,0.03,362.00,1229.00,2005,20240401,-57.86,637,20240304,32.65,1400,-39.64,20250102,751,12.52,20250228,2005,-57.86,20240401,637,32.65,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250228,151021,57,100.00,KONEX,,,N,N,N,N, ,N,845,-20,5,-2.31,2317414,3059,2549.17,900,900,751,994,736,865,757.57,0.00,0,0,895,880,855,840,815,867,827,60,129,500,530,1,1,11915582,101,2.33,0.69,12,0.03,362.00,1229.00,2005,20240401,-57.86,637,20240304,32.65,1400,-39.64,20250102,751,12.52,20250228,2005,-57.86,20240401,637,32.65,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250228,141021,57,100.00,KONEX,,,N,N,N,N, ,N,845,-20,5,-2.31,2317414,3059,2549.17,900,900,751,994,736,865,757.57,0.00,0,0,895,880,855,840,815,867,827,60,129,500,530,1,1,11915582,101,2.33,0.69,12,0.03,362.00,1229.00,2005,20240401,-57.86,637,20240304,32.65,1400,-39.64,20250102,751,12.52,20250228,2005,-57.86,20240401,637,32.65,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250228,131016,57,100.00,KONEX,,,N,N,N,N, ,N,845,-20,5,-2.31,2317414,3059,2549.17,900,900,751,994,736,865,757.57,0.00,0,0,895,880,855,840,815,867,827,60,129,500,530,1,1,11915582,101,2.33,0.69,12,0.03,362.00,1229.00,2005,20240401,-57.86,637,20240304,32.65,1400,-39.64,20250102,751,12.52,20250228,2005,-57.86,20240401,637,32.65,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250228,121011,57,100.00,KONEX,,,N,N,N,N, ,N,845,-20,5,-2.31,2313189,3054,2545.00,900,900,751,994,736,865,757.43,0.00,0,0,895,880,855,840,815,867,827,60,129,500,530,1,1,11915582,101,2.33,0.69,12,0.03,362.00,1229.00,2005,20240401,-57.86,637,20240304,32.65,1400,-39.64,20250102,751,12.52,20250228,2005,-57.86,20240401,637,32.65,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250228,111013,57,100.00,KONEX,,,N,N,N,N, ,N,845,-20,5,-2.31,2288684,3025,2520.83,900,900,751,994,736,865,756.59,0.00,0,0,895,880,855,840,815,867,827,60,129,500,530,1,1,11915582,101,2.33,0.69,12,0.03,362.00,1229.00,2005,20240401,-57.86,637,20240304,32.65,1400,-39.64,20250102,751,12.52,20250228,2005,-57.86,20240401,637,32.65,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250228,101012,57,100.00,KONEX,,,N,N,N,N, ,N,845,-20,5,-2.31,2288684,3025,2520.83,900,900,751,994,736,865,756.59,0.00,0,0,895,880,855,840,815,867,827,60,129,500,530,1,1,11915582,101,2.33,0.69,12,0.03,362.00,1229.00,2005,20240401,-57.86,637,20240304,32.65,1400,-39.64,20250102,751,12.52,20250228,2005,-57.86,20240401,637,32.65,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250228,091016,57,100.00,KONEX,,,N,N,N,N, ,N,900,35,2,4.05,900,1,0.83,900,900,900,994,736,865,900.00,0.00,0,0,895,880,855,840,815,867,827,60,129,500,530,1,1,11915582,107,2.49,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.11,637,20240304,41.29,1400,-35.71,20250102,783,14.94,20250225,2005,-55.11,20240401,637,41.29,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250227,161004,57,100.00,KONEX,,,N,N,N,N, ,N,865,-11,5,-1.26,100453,120,413.79,870,870,830,1007,745,876,837.11,0.00,0,0,884,880,877,873,870,878,871,60,131,500,540,1,1,11915582,103,2.39,0.70,12,0.00,362.00,1229.00,2005,20240401,-56.86,637,20240304,35.79,1400,-38.21,20250102,783,10.47,20250225,2005,-56.86,20240401,637,35.79,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250227,151005,57,100.00,KONEX,,,N,N,N,N, ,N,865,-11,5,-1.26,100453,120,413.79,870,870,830,1007,745,876,837.11,0.00,0,0,884,880,877,873,870,878,871,60,131,500,540,1,1,11915582,103,2.39,0.70,12,0.00,362.00,1229.00,2005,20240401,-56.86,637,20240304,35.79,1400,-38.21,20250102,783,10.47,20250225,2005,-56.86,20240401,637,35.79,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250227,141007,57,100.00,KONEX,,,N,N,N,N, ,N,865,-11,5,-1.26,100453,120,413.79,870,870,830,1007,745,876,837.11,0.00,0,0,884,880,877,873,870,878,871,60,131,500,540,1,1,11915582,103,2.39,0.70,12,0.00,362.00,1229.00,2005,20240401,-56.86,637,20240304,35.79,1400,-38.21,20250102,783,10.47,20250225,2005,-56.86,20240401,637,35.79,20240304,0.00,N,202960,500,59 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 161015 57 100.00 KONEX N N N N N 845 -20 5 -2.31 2317414 3059 2549.17 900 900 751 994 736 865 757.57 0.00 0 0 895 880 855 840 815 867 827 60 129 500 530 1 1 11915582 101 2.33 0.69 12 0.03 362.00 1229.00 2005 20240401 -57.86 637 20240304 32.65 1400 -39.64 20250102 751 12.52 20250228 2005 -57.86 20240401 637 32.65 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
3 20250228 151021 57 100.00 KONEX N N N N N 845 -20 5 -2.31 2317414 3059 2549.17 900 900 751 994 736 865 757.57 0.00 0 0 895 880 855 840 815 867 827 60 129 500 530 1 1 11915582 101 2.33 0.69 12 0.03 362.00 1229.00 2005 20240401 -57.86 637 20240304 32.65 1400 -39.64 20250102 751 12.52 20250228 2005 -57.86 20240401 637 32.65 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
4 20250228 141021 57 100.00 KONEX N N N N N 845 -20 5 -2.31 2317414 3059 2549.17 900 900 751 994 736 865 757.57 0.00 0 0 895 880 855 840 815 867 827 60 129 500 530 1 1 11915582 101 2.33 0.69 12 0.03 362.00 1229.00 2005 20240401 -57.86 637 20240304 32.65 1400 -39.64 20250102 751 12.52 20250228 2005 -57.86 20240401 637 32.65 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
5 20250228 131016 57 100.00 KONEX N N N N N 845 -20 5 -2.31 2317414 3059 2549.17 900 900 751 994 736 865 757.57 0.00 0 0 895 880 855 840 815 867 827 60 129 500 530 1 1 11915582 101 2.33 0.69 12 0.03 362.00 1229.00 2005 20240401 -57.86 637 20240304 32.65 1400 -39.64 20250102 751 12.52 20250228 2005 -57.86 20240401 637 32.65 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
6 20250228 121011 57 100.00 KONEX N N N N N 845 -20 5 -2.31 2313189 3054 2545.00 900 900 751 994 736 865 757.43 0.00 0 0 895 880 855 840 815 867 827 60 129 500 530 1 1 11915582 101 2.33 0.69 12 0.03 362.00 1229.00 2005 20240401 -57.86 637 20240304 32.65 1400 -39.64 20250102 751 12.52 20250228 2005 -57.86 20240401 637 32.65 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
7 20250228 111013 57 100.00 KONEX N N N N N 845 -20 5 -2.31 2288684 3025 2520.83 900 900 751 994 736 865 756.59 0.00 0 0 895 880 855 840 815 867 827 60 129 500 530 1 1 11915582 101 2.33 0.69 12 0.03 362.00 1229.00 2005 20240401 -57.86 637 20240304 32.65 1400 -39.64 20250102 751 12.52 20250228 2005 -57.86 20240401 637 32.65 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
8 20250228 101012 57 100.00 KONEX N N N N N 845 -20 5 -2.31 2288684 3025 2520.83 900 900 751 994 736 865 756.59 0.00 0 0 895 880 855 840 815 867 827 60 129 500 530 1 1 11915582 101 2.33 0.69 12 0.03 362.00 1229.00 2005 20240401 -57.86 637 20240304 32.65 1400 -39.64 20250102 751 12.52 20250228 2005 -57.86 20240401 637 32.65 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
9 20250228 091016 57 100.00 KONEX N N N N N 900 35 2 4.05 900 1 0.83 900 900 900 994 736 865 900.00 0.00 0 0 895 880 855 840 815 867 827 60 129 500 530 1 1 11915582 107 2.49 0.73 12 0.00 362.00 1229.00 2005 20240401 -55.11 637 20240304 41.29 1400 -35.71 20250102 783 14.94 20250225 2005 -55.11 20240401 637 41.29 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
10 20250227 161004 57 100.00 KONEX N N N N N 865 -11 5 -1.26 100453 120 413.79 870 870 830 1007 745 876 837.11 0.00 0 0 884 880 877 873 870 878 871 60 131 500 540 1 1 11915582 103 2.39 0.70 12 0.00 362.00 1229.00 2005 20240401 -56.86 637 20240304 35.79 1400 -38.21 20250102 783 10.47 20250225 2005 -56.86 20240401 637 35.79 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
11 20250227 151005 57 100.00 KONEX N N N N N 865 -11 5 -1.26 100453 120 413.79 870 870 830 1007 745 876 837.11 0.00 0 0 884 880 877 873 870 878 871 60 131 500 540 1 1 11915582 103 2.39 0.70 12 0.00 362.00 1229.00 2005 20240401 -56.86 637 20240304 35.79 1400 -38.21 20250102 783 10.47 20250225 2005 -56.86 20240401 637 35.79 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
12 20250227 141007 57 100.00 KONEX N N N N N 865 -11 5 -1.26 100453 120 413.79 870 870 830 1007 745 876 837.11 0.00 0 0 884 880 877 873 870 878 871 60 131 500 540 1 1 11915582 103 2.39 0.70 12 0.00 362.00 1229.00 2005 20240401 -56.86 637 20240304 35.79 1400 -38.21 20250102 783 10.47 20250225 2005 -56.86 20240401 637 35.79 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N