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
244880/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
20250228,161113,57,100.00,KONEX,,,N,N,N,N, ,N,2280,95,2,4.35,133160,62,563.64,2200,2280,2000,2510,1860,2185,2147.74,0.00,0,0,2241,2212,2156,2127,2071,2227,2142,25,325,500,1390,5,1,5020000,114,3.10,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.49,1530,20241219,49.02,2280,0.00,20250228,1650,38.18,20250115,3590,-36.49,20240329,1530,49.02,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250228,151118,57,100.00,KONEX,,,N,N,N,N, ,N,2185,0,3,0.00,45385,22,200.00,2200,2200,2000,2510,1860,2185,2062.95,0.00,0,0,2241,2212,2156,2127,2071,2227,2142,25,325,500,1390,5,1,5020000,110,2.97,0.52,12,0.00,736.00,4203.00,3590,20240329,-39.14,1530,20241219,42.81,2200,-0.68,20250228,1650,32.42,20250115,3590,-39.14,20240329,1530,42.81,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250228,141119,57,100.00,KONEX,,,N,N,N,N, ,N,2200,15,2,0.69,2200,1,9.09,2200,2200,2200,2510,1860,2185,2200.00,0.00,0,0,2241,2212,2156,2127,2071,2227,2142,25,325,500,1390,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2200,0.00,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250228,131112,57,100.00,KONEX,,,N,N,N,N, ,N,2200,15,2,0.69,2200,1,9.09,2200,2200,2200,2510,1860,2185,2200.00,0.00,0,0,2241,2212,2156,2127,2071,2227,2142,25,325,500,1390,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2200,0.00,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250228,121108,57,100.00,KONEX,,,N,N,N,N, ,N,2200,15,2,0.69,2200,1,9.09,2200,2200,2200,2510,1860,2185,2200.00,0.00,0,0,2241,2212,2156,2127,2071,2227,2142,25,325,500,1390,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2200,0.00,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250228,111110,57,100.00,KONEX,,,N,N,N,N, ,N,2200,15,2,0.69,2200,1,9.09,2200,2200,2200,2510,1860,2185,2200.00,0.00,0,0,2241,2212,2156,2127,2071,2227,2142,25,325,500,1390,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2200,0.00,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250228,101109,57,100.00,KONEX,,,N,N,N,N, ,N,2200,15,2,0.69,2200,1,9.09,2200,2200,2200,2510,1860,2185,2200.00,0.00,0,0,2241,2212,2156,2127,2071,2227,2142,25,325,500,1390,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2200,0.00,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250228,091113,57,100.00,KONEX,,,N,N,N,N, ,N,2200,15,2,0.69,2200,1,9.09,2200,2200,2200,2510,1860,2185,2200.00,0.00,0,0,2241,2212,2156,2127,2071,2227,2142,25,325,500,1390,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2200,0.00,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250227,161100,57,100.00,KONEX,,,N,N,N,N, ,N,2185,85,2,4.05,23185,11,1100.00,2100,2185,2100,2415,1785,2100,2107.73,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,25,315,500,1340,5,1,5020000,110,2.97,0.52,12,0.00,736.00,4203.00,3590,20240329,-39.14,1530,20241219,42.81,2195,-0.46,20250221,1650,32.42,20250115,3590,-39.14,20240329,1530,42.81,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250227,151102,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,21000,10,1000.00,2100,2100,2100,2415,1785,2100,2100.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,25,315,500,1340,5,1,5020000,105,2.85,0.50,12,0.00,736.00,4203.00,3590,20240329,-41.50,1530,20241219,37.25,2195,-4.33,20250221,1650,27.27,20250115,3590,-41.50,20240329,1530,37.25,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250227,141103,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,25,315,500,1340,5,1,5020000,105,2.85,0.50,12,0.00,736.00,4203.00,3590,20240329,-41.50,1530,20241219,37.25,2195,-4.33,20250221,1650,27.27,20250115,3590,-41.50,20240329,1530,37.25,20241219,0.00,N,244880,500,25 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 161113 57 100.00 KONEX N N N N N 2280 95 2 4.35 133160 62 563.64 2200 2280 2000 2510 1860 2185 2147.74 0.00 0 0 2241 2212 2156 2127 2071 2227 2142 25 325 500 1390 5 1 5020000 114 3.10 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.49 1530 20241219 49.02 2280 0.00 20250228 1650 38.18 20250115 3590 -36.49 20240329 1530 49.02 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
3 20250228 151118 57 100.00 KONEX N N N N N 2185 0 3 0.00 45385 22 200.00 2200 2200 2000 2510 1860 2185 2062.95 0.00 0 0 2241 2212 2156 2127 2071 2227 2142 25 325 500 1390 5 1 5020000 110 2.97 0.52 12 0.00 736.00 4203.00 3590 20240329 -39.14 1530 20241219 42.81 2200 -0.68 20250228 1650 32.42 20250115 3590 -39.14 20240329 1530 42.81 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
4 20250228 141119 57 100.00 KONEX N N N N N 2200 15 2 0.69 2200 1 9.09 2200 2200 2200 2510 1860 2185 2200.00 0.00 0 0 2241 2212 2156 2127 2071 2227 2142 25 325 500 1390 5 1 5020000 110 2.99 0.52 12 0.00 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2200 0.00 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
5 20250228 131112 57 100.00 KONEX N N N N N 2200 15 2 0.69 2200 1 9.09 2200 2200 2200 2510 1860 2185 2200.00 0.00 0 0 2241 2212 2156 2127 2071 2227 2142 25 325 500 1390 5 1 5020000 110 2.99 0.52 12 0.00 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2200 0.00 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
6 20250228 121108 57 100.00 KONEX N N N N N 2200 15 2 0.69 2200 1 9.09 2200 2200 2200 2510 1860 2185 2200.00 0.00 0 0 2241 2212 2156 2127 2071 2227 2142 25 325 500 1390 5 1 5020000 110 2.99 0.52 12 0.00 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2200 0.00 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
7 20250228 111110 57 100.00 KONEX N N N N N 2200 15 2 0.69 2200 1 9.09 2200 2200 2200 2510 1860 2185 2200.00 0.00 0 0 2241 2212 2156 2127 2071 2227 2142 25 325 500 1390 5 1 5020000 110 2.99 0.52 12 0.00 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2200 0.00 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
8 20250228 101109 57 100.00 KONEX N N N N N 2200 15 2 0.69 2200 1 9.09 2200 2200 2200 2510 1860 2185 2200.00 0.00 0 0 2241 2212 2156 2127 2071 2227 2142 25 325 500 1390 5 1 5020000 110 2.99 0.52 12 0.00 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2200 0.00 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
9 20250228 091113 57 100.00 KONEX N N N N N 2200 15 2 0.69 2200 1 9.09 2200 2200 2200 2510 1860 2185 2200.00 0.00 0 0 2241 2212 2156 2127 2071 2227 2142 25 325 500 1390 5 1 5020000 110 2.99 0.52 12 0.00 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2200 0.00 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
10 20250227 161100 57 100.00 KONEX N N N N N 2185 85 2 4.05 23185 11 1100.00 2100 2185 2100 2415 1785 2100 2107.73 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 25 315 500 1340 5 1 5020000 110 2.97 0.52 12 0.00 736.00 4203.00 3590 20240329 -39.14 1530 20241219 42.81 2195 -0.46 20250221 1650 32.42 20250115 3590 -39.14 20240329 1530 42.81 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
11 20250227 151102 57 100.00 KONEX N N N N N 2100 0 3 0.00 21000 10 1000.00 2100 2100 2100 2415 1785 2100 2100.00 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 25 315 500 1340 5 1 5020000 105 2.85 0.50 12 0.00 736.00 4203.00 3590 20240329 -41.50 1530 20241219 37.25 2195 -4.33 20250221 1650 27.27 20250115 3590 -41.50 20240329 1530 37.25 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
12 20250227 141103 57 100.00 KONEX N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2415 1785 2100 0.00 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 25 315 500 1340 5 1 5020000 105 2.85 0.50 12 0.00 736.00 4203.00 3590 20240329 -41.50 1530 20241219 37.25 2195 -4.33 20250221 1650 27.27 20250115 3590 -41.50 20240329 1530 37.25 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N