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
234070/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
20250228,161100,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,14038,13,3.40,1200,1379,1026,1380,1020,1200,1079.85,0.00,0,0,1550,1374,1197,1021,844,1376,1023,35,180,500,720,1,1,6960703,83,1.73,0.17,12,0.00,694.00,7256.00,1977,20240510,-39.35,728,20241202,64.70,1497,-19.91,20250204,822,45.86,20250110,1977,-39.35,20240510,728,64.70,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250228,151105,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,14038,13,3.40,1200,1379,1026,1380,1020,1200,1079.85,0.00,0,0,1550,1374,1197,1021,844,1376,1023,35,180,500,720,1,1,6960703,83,1.73,0.17,12,0.00,694.00,7256.00,1977,20240510,-39.35,728,20241202,64.70,1497,-19.91,20250204,822,45.86,20250110,1977,-39.35,20240510,728,64.70,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250228,141106,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,14038,13,3.40,1200,1379,1026,1380,1020,1200,1079.85,0.00,0,0,1550,1374,1197,1021,844,1376,1023,35,180,500,720,1,1,6960703,83,1.73,0.17,12,0.00,694.00,7256.00,1977,20240510,-39.35,728,20241202,64.70,1497,-19.91,20250204,822,45.86,20250110,1977,-39.35,20240510,728,64.70,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250228,131059,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,14038,13,3.40,1200,1379,1026,1380,1020,1200,1079.85,0.00,0,0,1550,1374,1197,1021,844,1376,1023,35,180,500,720,1,1,6960703,83,1.73,0.17,12,0.00,694.00,7256.00,1977,20240510,-39.35,728,20241202,64.70,1497,-19.91,20250204,822,45.86,20250110,1977,-39.35,20240510,728,64.70,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250228,121055,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,14038,13,3.40,1200,1379,1026,1380,1020,1200,1079.85,0.00,0,0,1550,1374,1197,1021,844,1376,1023,35,180,500,720,1,1,6960703,83,1.73,0.17,12,0.00,694.00,7256.00,1977,20240510,-39.35,728,20241202,64.70,1497,-19.91,20250204,822,45.86,20250110,1977,-39.35,20240510,728,64.70,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250228,111057,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,14038,13,3.40,1200,1379,1026,1380,1020,1200,1079.85,0.00,0,0,1550,1374,1197,1021,844,1376,1023,35,180,500,720,1,1,6960703,83,1.73,0.17,12,0.00,694.00,7256.00,1977,20240510,-39.35,728,20241202,64.70,1497,-19.91,20250204,822,45.86,20250110,1977,-39.35,20240510,728,64.70,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250228,101056,57,100.00,KONEX,,,N,N,N,N, ,N,1379,179,2,14.92,2579,2,0.52,1200,1379,1200,1380,1020,1200,1289.50,0.00,0,0,1550,1374,1197,1021,844,1376,1023,35,180,500,720,1,1,6960703,96,1.99,0.19,12,0.00,694.00,7256.00,1977,20240510,-30.25,728,20241202,89.42,1497,-7.88,20250204,822,67.76,20250110,1977,-30.25,20240510,728,89.42,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250228,091100,57,100.00,KONEX,,,N,N,N,N, ,N,1379,179,2,14.92,2579,2,0.52,1200,1379,1200,1380,1020,1200,1289.50,0.00,0,0,1550,1374,1197,1021,844,1376,1023,35,180,500,720,1,1,6960703,96,1.99,0.19,12,0.00,694.00,7256.00,1977,20240510,-30.25,728,20241202,89.42,1497,-7.88,20250204,822,67.76,20250110,1977,-30.25,20240510,728,89.42,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250227,161048,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,390542,382,38200.00,1200,1373,1020,1380,1020,1200,1022.36,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,35,180,500,720,1,1,6960703,84,1.73,0.17,12,0.01,694.00,7256.00,1977,20240510,-39.30,728,20241202,64.84,1497,-19.84,20250204,822,45.99,20250110,1977,-39.30,20240510,728,64.84,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250227,151049,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,390542,382,38200.00,1200,1373,1020,1380,1020,1200,1022.36,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,35,180,500,720,1,1,6960703,84,1.73,0.17,12,0.01,694.00,7256.00,1977,20240510,-39.30,728,20241202,64.84,1497,-19.84,20250204,822,45.99,20250110,1977,-39.30,20240510,728,64.84,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250227,141051,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,390542,382,38200.00,1200,1373,1020,1380,1020,1200,1022.36,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,35,180,500,720,1,1,6960703,84,1.73,0.17,12,0.01,694.00,7256.00,1977,20240510,-39.30,728,20241202,64.84,1497,-19.84,20250204,822,45.99,20250110,1977,-39.30,20240510,728,64.84,20241202,0.00,N,234070,500,34 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 161100 57 100.00 KONEX N N N N N 1199 -1 5 -0.08 14038 13 3.40 1200 1379 1026 1380 1020 1200 1079.85 0.00 0 0 1550 1374 1197 1021 844 1376 1023 35 180 500 720 1 1 6960703 83 1.73 0.17 12 0.00 694.00 7256.00 1977 20240510 -39.35 728 20241202 64.70 1497 -19.91 20250204 822 45.86 20250110 1977 -39.35 20240510 728 64.70 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
3 20250228 151105 57 100.00 KONEX N N N N N 1199 -1 5 -0.08 14038 13 3.40 1200 1379 1026 1380 1020 1200 1079.85 0.00 0 0 1550 1374 1197 1021 844 1376 1023 35 180 500 720 1 1 6960703 83 1.73 0.17 12 0.00 694.00 7256.00 1977 20240510 -39.35 728 20241202 64.70 1497 -19.91 20250204 822 45.86 20250110 1977 -39.35 20240510 728 64.70 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
4 20250228 141106 57 100.00 KONEX N N N N N 1199 -1 5 -0.08 14038 13 3.40 1200 1379 1026 1380 1020 1200 1079.85 0.00 0 0 1550 1374 1197 1021 844 1376 1023 35 180 500 720 1 1 6960703 83 1.73 0.17 12 0.00 694.00 7256.00 1977 20240510 -39.35 728 20241202 64.70 1497 -19.91 20250204 822 45.86 20250110 1977 -39.35 20240510 728 64.70 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
5 20250228 131059 57 100.00 KONEX N N N N N 1199 -1 5 -0.08 14038 13 3.40 1200 1379 1026 1380 1020 1200 1079.85 0.00 0 0 1550 1374 1197 1021 844 1376 1023 35 180 500 720 1 1 6960703 83 1.73 0.17 12 0.00 694.00 7256.00 1977 20240510 -39.35 728 20241202 64.70 1497 -19.91 20250204 822 45.86 20250110 1977 -39.35 20240510 728 64.70 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
6 20250228 121055 57 100.00 KONEX N N N N N 1199 -1 5 -0.08 14038 13 3.40 1200 1379 1026 1380 1020 1200 1079.85 0.00 0 0 1550 1374 1197 1021 844 1376 1023 35 180 500 720 1 1 6960703 83 1.73 0.17 12 0.00 694.00 7256.00 1977 20240510 -39.35 728 20241202 64.70 1497 -19.91 20250204 822 45.86 20250110 1977 -39.35 20240510 728 64.70 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
7 20250228 111057 57 100.00 KONEX N N N N N 1199 -1 5 -0.08 14038 13 3.40 1200 1379 1026 1380 1020 1200 1079.85 0.00 0 0 1550 1374 1197 1021 844 1376 1023 35 180 500 720 1 1 6960703 83 1.73 0.17 12 0.00 694.00 7256.00 1977 20240510 -39.35 728 20241202 64.70 1497 -19.91 20250204 822 45.86 20250110 1977 -39.35 20240510 728 64.70 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
8 20250228 101056 57 100.00 KONEX N N N N N 1379 179 2 14.92 2579 2 0.52 1200 1379 1200 1380 1020 1200 1289.50 0.00 0 0 1550 1374 1197 1021 844 1376 1023 35 180 500 720 1 1 6960703 96 1.99 0.19 12 0.00 694.00 7256.00 1977 20240510 -30.25 728 20241202 89.42 1497 -7.88 20250204 822 67.76 20250110 1977 -30.25 20240510 728 89.42 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
9 20250228 091100 57 100.00 KONEX N N N N N 1379 179 2 14.92 2579 2 0.52 1200 1379 1200 1380 1020 1200 1289.50 0.00 0 0 1550 1374 1197 1021 844 1376 1023 35 180 500 720 1 1 6960703 96 1.99 0.19 12 0.00 694.00 7256.00 1977 20240510 -30.25 728 20241202 89.42 1497 -7.88 20250204 822 67.76 20250110 1977 -30.25 20240510 728 89.42 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
10 20250227 161048 57 100.00 KONEX N N N N N 1200 0 3 0.00 390542 382 38200.00 1200 1373 1020 1380 1020 1200 1022.36 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 35 180 500 720 1 1 6960703 84 1.73 0.17 12 0.01 694.00 7256.00 1977 20240510 -39.30 728 20241202 64.84 1497 -19.84 20250204 822 45.99 20250110 1977 -39.30 20240510 728 64.84 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
11 20250227 151049 57 100.00 KONEX N N N N N 1200 0 3 0.00 390542 382 38200.00 1200 1373 1020 1380 1020 1200 1022.36 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 35 180 500 720 1 1 6960703 84 1.73 0.17 12 0.01 694.00 7256.00 1977 20240510 -39.30 728 20241202 64.84 1497 -19.84 20250204 822 45.99 20250110 1977 -39.30 20240510 728 64.84 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
12 20250227 141051 57 100.00 KONEX N N N N N 1200 0 3 0.00 390542 382 38200.00 1200 1373 1020 1380 1020 1200 1022.36 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 35 180 500 720 1 1 6960703 84 1.73 0.17 12 0.01 694.00 7256.00 1977 20240510 -39.30 728 20241202 64.84 1497 -19.84 20250204 822 45.99 20250110 1977 -39.30 20240510 728 64.84 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N