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
212310/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
20250228,161027,57,100.00,KONEX,,,N,N,N,N, ,N,800,55,2,7.38,441216,617,9.98,851,851,656,856,634,745,715.10,0.00,0,0,839,791,751,703,663,772,684,53,111,500,440,1,1,10587170,85,-2.52,0.58,12,0.01,-317.00,1373.00,3595,20240226,-77.75,619,20250225,29.24,1099,-27.21,20250102,619,29.24,20250225,3090,-74.11,20240402,619,29.24,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250228,151033,57,100.00,KONEX,,,N,N,N,N, ,N,800,55,2,7.38,441216,617,9.98,851,851,656,856,634,745,715.10,0.00,0,0,839,791,751,703,663,772,684,53,111,500,440,1,1,10587170,85,-2.52,0.58,12,0.01,-317.00,1373.00,3595,20240226,-77.75,619,20250225,29.24,1099,-27.21,20250102,619,29.24,20250225,3090,-74.11,20240402,619,29.24,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250228,141033,57,100.00,KONEX,,,N,N,N,N, ,N,800,55,2,7.38,441216,617,9.98,851,851,656,856,634,745,715.10,0.00,0,0,839,791,751,703,663,772,684,53,111,500,440,1,1,10587170,85,-2.52,0.58,12,0.01,-317.00,1373.00,3595,20240226,-77.75,619,20250225,29.24,1099,-27.21,20250102,619,29.24,20250225,3090,-74.11,20240402,619,29.24,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250228,131027,57,100.00,KONEX,,,N,N,N,N, ,N,800,55,2,7.38,441216,617,9.98,851,851,656,856,634,745,715.10,0.00,0,0,839,791,751,703,663,772,684,53,111,500,440,1,1,10587170,85,-2.52,0.58,12,0.01,-317.00,1373.00,3595,20240226,-77.75,619,20250225,29.24,1099,-27.21,20250102,619,29.24,20250225,3090,-74.11,20240402,619,29.24,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250228,121023,57,100.00,KONEX,,,N,N,N,N, ,N,800,55,2,7.38,441216,617,9.98,851,851,656,856,634,745,715.10,0.00,0,0,839,791,751,703,663,772,684,53,111,500,440,1,1,10587170,85,-2.52,0.58,12,0.01,-317.00,1373.00,3595,20240226,-77.75,619,20250225,29.24,1099,-27.21,20250102,619,29.24,20250225,3090,-74.11,20240402,619,29.24,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250228,111025,57,100.00,KONEX,,,N,N,N,N, ,N,800,55,2,7.38,441216,617,9.98,851,851,656,856,634,745,715.10,0.00,0,0,839,791,751,703,663,772,684,53,111,500,440,1,1,10587170,85,-2.52,0.58,12,0.01,-317.00,1373.00,3595,20240226,-77.75,619,20250225,29.24,1099,-27.21,20250102,619,29.24,20250225,3090,-74.11,20240402,619,29.24,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250228,101024,57,100.00,KONEX,,,N,N,N,N, ,N,844,99,2,13.29,440416,616,9.97,851,851,656,856,634,745,714.96,0.00,0,0,839,791,751,703,663,772,684,53,111,500,440,1,1,10587170,89,-2.66,0.61,12,0.01,-317.00,1373.00,3595,20240226,-76.52,619,20250225,36.35,1099,-23.20,20250102,619,36.35,20250225,3090,-72.69,20240402,619,36.35,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250228,091028,57,100.00,KONEX,,,N,N,N,N, ,N,850,105,2,14.09,219196,301,4.87,851,851,656,856,634,745,728.23,0.00,0,0,839,791,751,703,663,772,684,53,111,500,440,1,1,10587170,90,-2.68,0.62,12,0.00,-317.00,1373.00,3595,20240226,-76.36,619,20250225,37.32,1099,-22.66,20250102,619,37.32,20250225,3090,-72.49,20240402,619,37.32,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250227,161016,57,100.00,KONEX,,,N,N,N,N, ,N,745,-27,5,-3.50,4798918,6181,26873.91,799,799,711,887,657,772,776.40,0.00,0,0,808,790,781,763,754,785,758,53,115,500,460,1,1,10587170,79,-2.35,0.54,12,0.06,-317.00,1373.00,3595,20240226,-79.28,619,20250225,20.36,1099,-32.21,20250102,619,20.36,20250225,3570,-79.13,20240227,619,20.36,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250227,151016,57,100.00,KONEX,,,N,N,N,N, ,N,746,-26,5,-3.37,4715060,6068,26382.61,799,799,711,887,657,772,777.04,0.00,0,0,808,790,781,763,754,785,758,53,115,500,460,1,1,10587170,79,-2.35,0.54,12,0.06,-317.00,1373.00,3595,20240226,-79.25,619,20250225,20.52,1099,-32.12,20250102,619,20.52,20250225,3570,-79.10,20240227,619,20.52,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250227,141019,57,100.00,KONEX,,,N,N,N,N, ,N,750,-22,5,-2.85,4623545,5942,25834.78,799,799,711,887,657,772,778.11,0.00,0,0,808,790,781,763,754,785,758,53,115,500,460,1,1,10587170,79,-2.37,0.55,12,0.06,-317.00,1373.00,3595,20240226,-79.14,619,20250225,21.16,1099,-31.76,20250102,619,21.16,20250225,3570,-78.99,20240227,619,21.16,20250225,0.00,N,212310,500,52 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 161027 57 100.00 KONEX N N N N N 800 55 2 7.38 441216 617 9.98 851 851 656 856 634 745 715.10 0.00 0 0 839 791 751 703 663 772 684 53 111 500 440 1 1 10587170 85 -2.52 0.58 12 0.01 -317.00 1373.00 3595 20240226 -77.75 619 20250225 29.24 1099 -27.21 20250102 619 29.24 20250225 3090 -74.11 20240402 619 29.24 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
3 20250228 151033 57 100.00 KONEX N N N N N 800 55 2 7.38 441216 617 9.98 851 851 656 856 634 745 715.10 0.00 0 0 839 791 751 703 663 772 684 53 111 500 440 1 1 10587170 85 -2.52 0.58 12 0.01 -317.00 1373.00 3595 20240226 -77.75 619 20250225 29.24 1099 -27.21 20250102 619 29.24 20250225 3090 -74.11 20240402 619 29.24 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
4 20250228 141033 57 100.00 KONEX N N N N N 800 55 2 7.38 441216 617 9.98 851 851 656 856 634 745 715.10 0.00 0 0 839 791 751 703 663 772 684 53 111 500 440 1 1 10587170 85 -2.52 0.58 12 0.01 -317.00 1373.00 3595 20240226 -77.75 619 20250225 29.24 1099 -27.21 20250102 619 29.24 20250225 3090 -74.11 20240402 619 29.24 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
5 20250228 131027 57 100.00 KONEX N N N N N 800 55 2 7.38 441216 617 9.98 851 851 656 856 634 745 715.10 0.00 0 0 839 791 751 703 663 772 684 53 111 500 440 1 1 10587170 85 -2.52 0.58 12 0.01 -317.00 1373.00 3595 20240226 -77.75 619 20250225 29.24 1099 -27.21 20250102 619 29.24 20250225 3090 -74.11 20240402 619 29.24 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
6 20250228 121023 57 100.00 KONEX N N N N N 800 55 2 7.38 441216 617 9.98 851 851 656 856 634 745 715.10 0.00 0 0 839 791 751 703 663 772 684 53 111 500 440 1 1 10587170 85 -2.52 0.58 12 0.01 -317.00 1373.00 3595 20240226 -77.75 619 20250225 29.24 1099 -27.21 20250102 619 29.24 20250225 3090 -74.11 20240402 619 29.24 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
7 20250228 111025 57 100.00 KONEX N N N N N 800 55 2 7.38 441216 617 9.98 851 851 656 856 634 745 715.10 0.00 0 0 839 791 751 703 663 772 684 53 111 500 440 1 1 10587170 85 -2.52 0.58 12 0.01 -317.00 1373.00 3595 20240226 -77.75 619 20250225 29.24 1099 -27.21 20250102 619 29.24 20250225 3090 -74.11 20240402 619 29.24 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
8 20250228 101024 57 100.00 KONEX N N N N N 844 99 2 13.29 440416 616 9.97 851 851 656 856 634 745 714.96 0.00 0 0 839 791 751 703 663 772 684 53 111 500 440 1 1 10587170 89 -2.66 0.61 12 0.01 -317.00 1373.00 3595 20240226 -76.52 619 20250225 36.35 1099 -23.20 20250102 619 36.35 20250225 3090 -72.69 20240402 619 36.35 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
9 20250228 091028 57 100.00 KONEX N N N N N 850 105 2 14.09 219196 301 4.87 851 851 656 856 634 745 728.23 0.00 0 0 839 791 751 703 663 772 684 53 111 500 440 1 1 10587170 90 -2.68 0.62 12 0.00 -317.00 1373.00 3595 20240226 -76.36 619 20250225 37.32 1099 -22.66 20250102 619 37.32 20250225 3090 -72.49 20240402 619 37.32 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
10 20250227 161016 57 100.00 KONEX N N N N N 745 -27 5 -3.50 4798918 6181 26873.91 799 799 711 887 657 772 776.40 0.00 0 0 808 790 781 763 754 785 758 53 115 500 460 1 1 10587170 79 -2.35 0.54 12 0.06 -317.00 1373.00 3595 20240226 -79.28 619 20250225 20.36 1099 -32.21 20250102 619 20.36 20250225 3570 -79.13 20240227 619 20.36 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
11 20250227 151016 57 100.00 KONEX N N N N N 746 -26 5 -3.37 4715060 6068 26382.61 799 799 711 887 657 772 777.04 0.00 0 0 808 790 781 763 754 785 758 53 115 500 460 1 1 10587170 79 -2.35 0.54 12 0.06 -317.00 1373.00 3595 20240226 -79.25 619 20250225 20.52 1099 -32.12 20250102 619 20.52 20250225 3570 -79.10 20240227 619 20.52 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
12 20250227 141019 57 100.00 KONEX N N N N N 750 -22 5 -2.85 4623545 5942 25834.78 799 799 711 887 657 772 778.11 0.00 0 0 808 790 781 763 754 785 758 53 115 500 460 1 1 10587170 79 -2.37 0.55 12 0.06 -317.00 1373.00 3595 20240226 -79.14 619 20250225 21.16 1099 -31.76 20250102 619 21.16 20250225 3570 -78.99 20240227 619 21.16 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N