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
238500/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
20250228,161107,53,100.00,KONEX,,,N,N,N,N, ,N,253,-3,5,-1.17,102899007,412654,57.23,258,274,231,294,218,256,249.36,0.00,0,0,316,285,267,236,218,277,228,84,38,200,160,1,1,42018262,106,-1.64,1.93,12,0.98,-154.00,131.00,1200,20240226,-78.92,175,20250205,44.57,411,-38.44,20250220,175,44.57,20250205,1178,-78.52,20240228,175,44.57,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250228,151112,53,100.00,KONEX,,,N,N,N,N, ,N,256,0,3,0.00,97207805,389810,54.07,258,274,231,294,218,256,249.37,0.00,0,0,316,285,267,236,218,277,228,84,38,200,160,1,1,42018262,108,-1.66,1.95,12,0.93,-154.00,131.00,1200,20240226,-78.67,175,20250205,46.29,411,-37.71,20250220,175,46.29,20250205,1178,-78.27,20240228,175,46.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250228,141112,53,100.00,KONEX,,,N,N,N,N, ,N,255,-1,5,-0.39,82081656,329481,45.70,258,274,231,294,218,256,249.12,0.00,0,0,316,285,267,236,218,277,228,84,38,200,160,1,1,42018262,107,-1.66,1.95,12,0.78,-154.00,131.00,1200,20240226,-78.75,175,20250205,45.71,411,-37.96,20250220,175,45.71,20250205,1178,-78.35,20240228,175,45.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250228,131106,53,100.00,KONEX,,,N,N,N,N, ,N,259,3,2,1.17,74645961,300469,41.67,258,274,231,294,218,256,248.43,0.00,0,0,316,285,267,236,218,277,228,84,38,200,160,1,1,42018262,109,-1.68,1.98,12,0.72,-154.00,131.00,1200,20240226,-78.42,175,20250205,48.00,411,-36.98,20250220,175,48.00,20250205,1178,-78.01,20240228,175,48.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250228,121102,53,100.00,KONEX,,,N,N,N,N, ,N,267,11,2,4.30,68926609,278594,38.64,258,274,231,294,218,256,247.41,0.00,0,0,316,285,267,236,218,277,228,84,38,200,160,1,1,42018262,112,-1.73,2.04,12,0.66,-154.00,131.00,1200,20240226,-77.75,175,20250205,52.57,411,-35.04,20250220,175,52.57,20250205,1178,-77.33,20240228,175,52.57,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250228,111104,53,100.00,KONEX,,,N,N,N,N, ,N,259,3,2,1.17,58217166,238058,33.02,258,260,231,294,218,256,244.55,0.00,0,0,316,285,267,236,218,277,228,84,38,200,160,1,1,42018262,109,-1.68,1.98,12,0.57,-154.00,131.00,1200,20240226,-78.42,175,20250205,48.00,411,-36.98,20250220,175,48.00,20250205,1178,-78.01,20240228,175,48.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250228,101103,53,100.00,KONEX,,,N,N,N,N, ,N,240,-16,5,-6.25,30543873,126867,17.60,258,258,231,294,218,256,240.76,0.00,0,0,316,285,267,236,218,277,228,84,38,200,160,1,1,42018262,101,-1.56,1.83,12,0.30,-154.00,131.00,1200,20240226,-80.00,175,20250205,37.14,411,-41.61,20250220,175,37.14,20250205,1178,-79.63,20240228,175,37.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250228,091107,53,100.00,KONEX,,,N,N,N,N, ,N,256,0,3,0.00,2955622,12002,1.66,258,258,243,294,218,256,246.26,0.00,0,0,316,285,267,236,218,277,228,84,38,200,160,1,1,42018262,108,-1.66,1.95,12,0.03,-154.00,131.00,1200,20240226,-78.67,175,20250205,46.29,411,-37.71,20250220,175,46.29,20250205,1178,-78.27,20240228,175,46.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250227,161054,53,100.00,KONEX,,,N,N,N,N, ,N,256,-36,5,-12.33,189975505,720996,144.07,293,298,249,335,249,292,263.49,0.00,0,0,326,309,297,280,268,303,274,84,43,200,180,1,1,42018262,108,-1.66,1.95,12,1.72,-154.00,131.00,1200,20240226,-78.67,175,20250205,46.29,411,-37.71,20250220,175,46.29,20250205,1198,-78.63,20240227,175,46.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250227,151056,53,100.00,KONEX,,,N,N,N,N, ,N,262,-30,5,-10.27,183802492,696930,139.26,293,298,249,335,249,292,263.73,0.00,0,0,326,309,297,280,268,303,274,84,43,200,180,1,1,42018262,110,-1.70,2.00,12,1.66,-154.00,131.00,1200,20240226,-78.17,175,20250205,49.71,411,-36.25,20250220,175,49.71,20250205,1198,-78.13,20240227,175,49.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N
20250227,141057,53,100.00,KONEX,,,N,N,N,N, ,N,257,-35,5,-11.99,177135167,671548,134.19,293,298,249,335,249,292,263.77,0.00,0,0,326,309,297,280,268,303,274,84,43,200,180,1,1,42018262,108,-1.67,1.96,12,1.60,-154.00,131.00,1200,20240226,-78.58,175,20250205,46.86,411,-37.47,20250220,175,46.86,20250205,1198,-78.55,20240227,175,46.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,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 161107 53 100.00 KONEX N N N N N 253 -3 5 -1.17 102899007 412654 57.23 258 274 231 294 218 256 249.36 0.00 0 0 316 285 267 236 218 277 228 84 38 200 160 1 1 42018262 106 -1.64 1.93 12 0.98 -154.00 131.00 1200 20240226 -78.92 175 20250205 44.57 411 -38.44 20250220 175 44.57 20250205 1178 -78.52 20240228 175 44.57 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
3 20250228 151112 53 100.00 KONEX N N N N N 256 0 3 0.00 97207805 389810 54.07 258 274 231 294 218 256 249.37 0.00 0 0 316 285 267 236 218 277 228 84 38 200 160 1 1 42018262 108 -1.66 1.95 12 0.93 -154.00 131.00 1200 20240226 -78.67 175 20250205 46.29 411 -37.71 20250220 175 46.29 20250205 1178 -78.27 20240228 175 46.29 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
4 20250228 141112 53 100.00 KONEX N N N N N 255 -1 5 -0.39 82081656 329481 45.70 258 274 231 294 218 256 249.12 0.00 0 0 316 285 267 236 218 277 228 84 38 200 160 1 1 42018262 107 -1.66 1.95 12 0.78 -154.00 131.00 1200 20240226 -78.75 175 20250205 45.71 411 -37.96 20250220 175 45.71 20250205 1178 -78.35 20240228 175 45.71 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
5 20250228 131106 53 100.00 KONEX N N N N N 259 3 2 1.17 74645961 300469 41.67 258 274 231 294 218 256 248.43 0.00 0 0 316 285 267 236 218 277 228 84 38 200 160 1 1 42018262 109 -1.68 1.98 12 0.72 -154.00 131.00 1200 20240226 -78.42 175 20250205 48.00 411 -36.98 20250220 175 48.00 20250205 1178 -78.01 20240228 175 48.00 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
6 20250228 121102 53 100.00 KONEX N N N N N 267 11 2 4.30 68926609 278594 38.64 258 274 231 294 218 256 247.41 0.00 0 0 316 285 267 236 218 277 228 84 38 200 160 1 1 42018262 112 -1.73 2.04 12 0.66 -154.00 131.00 1200 20240226 -77.75 175 20250205 52.57 411 -35.04 20250220 175 52.57 20250205 1178 -77.33 20240228 175 52.57 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
7 20250228 111104 53 100.00 KONEX N N N N N 259 3 2 1.17 58217166 238058 33.02 258 260 231 294 218 256 244.55 0.00 0 0 316 285 267 236 218 277 228 84 38 200 160 1 1 42018262 109 -1.68 1.98 12 0.57 -154.00 131.00 1200 20240226 -78.42 175 20250205 48.00 411 -36.98 20250220 175 48.00 20250205 1178 -78.01 20240228 175 48.00 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
8 20250228 101103 53 100.00 KONEX N N N N N 240 -16 5 -6.25 30543873 126867 17.60 258 258 231 294 218 256 240.76 0.00 0 0 316 285 267 236 218 277 228 84 38 200 160 1 1 42018262 101 -1.56 1.83 12 0.30 -154.00 131.00 1200 20240226 -80.00 175 20250205 37.14 411 -41.61 20250220 175 37.14 20250205 1178 -79.63 20240228 175 37.14 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
9 20250228 091107 53 100.00 KONEX N N N N N 256 0 3 0.00 2955622 12002 1.66 258 258 243 294 218 256 246.26 0.00 0 0 316 285 267 236 218 277 228 84 38 200 160 1 1 42018262 108 -1.66 1.95 12 0.03 -154.00 131.00 1200 20240226 -78.67 175 20250205 46.29 411 -37.71 20250220 175 46.29 20250205 1178 -78.27 20240228 175 46.29 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
10 20250227 161054 53 100.00 KONEX N N N N N 256 -36 5 -12.33 189975505 720996 144.07 293 298 249 335 249 292 263.49 0.00 0 0 326 309 297 280 268 303 274 84 43 200 180 1 1 42018262 108 -1.66 1.95 12 1.72 -154.00 131.00 1200 20240226 -78.67 175 20250205 46.29 411 -37.71 20250220 175 46.29 20250205 1198 -78.63 20240227 175 46.29 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
11 20250227 151056 53 100.00 KONEX N N N N N 262 -30 5 -10.27 183802492 696930 139.26 293 298 249 335 249 292 263.73 0.00 0 0 326 309 297 280 268 303 274 84 43 200 180 1 1 42018262 110 -1.70 2.00 12 1.66 -154.00 131.00 1200 20240226 -78.17 175 20250205 49.71 411 -36.25 20250220 175 49.71 20250205 1198 -78.13 20240227 175 49.71 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N
12 20250227 141057 53 100.00 KONEX N N N N N 257 -35 5 -11.99 177135167 671548 134.19 293 298 249 335 249 292 263.77 0.00 0 0 326 309 297 280 268 303 274 84 43 200 180 1 1 42018262 108 -1.67 1.96 12 1.60 -154.00 131.00 1200 20240226 -78.58 175 20250205 46.86 411 -37.47 20250220 175 46.86 20250205 1198 -78.55 20240227 175 46.86 20250205 0.00 N 238500 200 84 억 0 N N 0 N 02 N