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
251280/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
20250228,161119,57,100.00,KONEX,,,N,N,N,N, ,N,6810,560,2,8.96,13979330,2111,242.09,6250,7180,6000,7180,5320,6250,6622.14,0.00,0,0,6590,6420,6110,5940,5630,6265,5785,15,930,500,3750,10,1,2989678,204,-11.95,14.07,12,0.07,-570.00,484.00,9200,20240920,-25.98,3000,20240318,127.00,8910,-23.57,20250203,5800,17.41,20250227,9200,-25.98,20240920,3000,127.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250228,151124,57,100.00,KONEX,,,N,N,N,N, ,N,6380,130,2,2.08,2257930,366,41.97,6250,6380,6000,7180,5320,6250,6169.21,0.00,0,0,6590,6420,6110,5940,5630,6265,5785,15,930,500,3750,10,1,2989678,191,-11.19,13.18,12,0.01,-570.00,484.00,9200,20240920,-30.65,3000,20240318,112.67,8910,-28.40,20250203,5800,10.00,20250227,9200,-30.65,20240920,3000,112.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250228,141125,57,100.00,KONEX,,,N,N,N,N, ,N,6380,130,2,2.08,2257930,366,41.97,6250,6380,6000,7180,5320,6250,6169.21,0.00,0,0,6590,6420,6110,5940,5630,6265,5785,15,930,500,3750,10,1,2989678,191,-11.19,13.18,12,0.01,-570.00,484.00,9200,20240920,-30.65,3000,20240318,112.67,8910,-28.40,20250203,5800,10.00,20250227,9200,-30.65,20240920,3000,112.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250228,131118,57,100.00,KONEX,,,N,N,N,N, ,N,6380,130,2,2.08,2257930,366,41.97,6250,6380,6000,7180,5320,6250,6169.21,0.00,0,0,6590,6420,6110,5940,5630,6265,5785,15,930,500,3750,10,1,2989678,191,-11.19,13.18,12,0.01,-570.00,484.00,9200,20240920,-30.65,3000,20240318,112.67,8910,-28.40,20250203,5800,10.00,20250227,9200,-30.65,20240920,3000,112.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250228,121114,57,100.00,KONEX,,,N,N,N,N, ,N,6380,130,2,2.08,2257930,366,41.97,6250,6380,6000,7180,5320,6250,6169.21,0.00,0,0,6590,6420,6110,5940,5630,6265,5785,15,930,500,3750,10,1,2989678,191,-11.19,13.18,12,0.01,-570.00,484.00,9200,20240920,-30.65,3000,20240318,112.67,8910,-28.40,20250203,5800,10.00,20250227,9200,-30.65,20240920,3000,112.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250228,111116,57,100.00,KONEX,,,N,N,N,N, ,N,6380,130,2,2.08,2257930,366,41.97,6250,6380,6000,7180,5320,6250,6169.21,0.00,0,0,6590,6420,6110,5940,5630,6265,5785,15,930,500,3750,10,1,2989678,191,-11.19,13.18,12,0.01,-570.00,484.00,9200,20240920,-30.65,3000,20240318,112.67,8910,-28.40,20250203,5800,10.00,20250227,9200,-30.65,20240920,3000,112.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250228,101115,57,100.00,KONEX,,,N,N,N,N, ,N,6380,130,2,2.08,1233260,205,23.51,6250,6380,6000,7180,5320,6250,6015.90,0.00,0,0,6590,6420,6110,5940,5630,6265,5785,15,930,500,3750,10,1,2989678,191,-11.19,13.18,12,0.01,-570.00,484.00,9200,20240920,-30.65,3000,20240318,112.67,8910,-28.40,20250203,5800,10.00,20250227,9200,-30.65,20240920,3000,112.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250228,091119,57,100.00,KONEX,,,N,N,N,N, ,N,6380,130,2,2.08,68880,11,1.26,6250,6380,6250,7180,5320,6250,6261.82,0.00,0,0,6590,6420,6110,5940,5630,6265,5785,15,930,500,3750,10,1,2989678,191,-11.19,13.18,12,0.00,-570.00,484.00,9200,20240920,-30.65,3000,20240318,112.67,8910,-28.40,20250203,5800,10.00,20250227,9200,-30.65,20240920,3000,112.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250227,161106,57,100.00,KONEX,,,N,N,N,N, ,N,6250,90,2,1.46,5119840,872,31.05,6260,6280,5800,7080,5240,6160,5871.38,0.00,0,0,7786,6972,6566,5752,5346,6770,5550,15,920,500,3690,10,1,2989678,187,-10.96,12.91,12,0.03,-570.00,484.00,9200,20240920,-32.07,3000,20240318,108.33,8910,-29.85,20250203,5800,7.76,20250227,9200,-32.07,20240920,3000,108.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250227,151108,57,100.00,KONEX,,,N,N,N,N, ,N,6200,40,2,0.65,4677510,801,28.53,6260,6260,5800,7080,5240,6160,5839.59,0.00,0,0,7786,6972,6566,5752,5346,6770,5550,15,920,500,3690,10,1,2989678,185,-10.88,12.81,12,0.03,-570.00,484.00,9200,20240920,-32.61,3000,20240318,106.67,8910,-30.42,20250203,5800,6.90,20250227,9200,-32.61,20240920,3000,106.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250227,141109,57,100.00,KONEX,,,N,N,N,N, ,N,6200,40,2,0.65,4175710,716,25.50,6260,6260,5800,7080,5240,6160,5832.00,0.00,0,0,7786,6972,6566,5752,5346,6770,5550,15,920,500,3690,10,1,2989678,185,-10.88,12.81,12,0.02,-570.00,484.00,9200,20240920,-32.61,3000,20240318,106.67,8910,-30.42,20250203,5800,6.90,20250227,9200,-32.61,20240920,3000,106.67,20240318,0.00,N,251280,500,14 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 161119 57 100.00 KONEX N N N N N 6810 560 2 8.96 13979330 2111 242.09 6250 7180 6000 7180 5320 6250 6622.14 0.00 0 0 6590 6420 6110 5940 5630 6265 5785 15 930 500 3750 10 1 2989678 204 -11.95 14.07 12 0.07 -570.00 484.00 9200 20240920 -25.98 3000 20240318 127.00 8910 -23.57 20250203 5800 17.41 20250227 9200 -25.98 20240920 3000 127.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
3 20250228 151124 57 100.00 KONEX N N N N N 6380 130 2 2.08 2257930 366 41.97 6250 6380 6000 7180 5320 6250 6169.21 0.00 0 0 6590 6420 6110 5940 5630 6265 5785 15 930 500 3750 10 1 2989678 191 -11.19 13.18 12 0.01 -570.00 484.00 9200 20240920 -30.65 3000 20240318 112.67 8910 -28.40 20250203 5800 10.00 20250227 9200 -30.65 20240920 3000 112.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
4 20250228 141125 57 100.00 KONEX N N N N N 6380 130 2 2.08 2257930 366 41.97 6250 6380 6000 7180 5320 6250 6169.21 0.00 0 0 6590 6420 6110 5940 5630 6265 5785 15 930 500 3750 10 1 2989678 191 -11.19 13.18 12 0.01 -570.00 484.00 9200 20240920 -30.65 3000 20240318 112.67 8910 -28.40 20250203 5800 10.00 20250227 9200 -30.65 20240920 3000 112.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
5 20250228 131118 57 100.00 KONEX N N N N N 6380 130 2 2.08 2257930 366 41.97 6250 6380 6000 7180 5320 6250 6169.21 0.00 0 0 6590 6420 6110 5940 5630 6265 5785 15 930 500 3750 10 1 2989678 191 -11.19 13.18 12 0.01 -570.00 484.00 9200 20240920 -30.65 3000 20240318 112.67 8910 -28.40 20250203 5800 10.00 20250227 9200 -30.65 20240920 3000 112.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
6 20250228 121114 57 100.00 KONEX N N N N N 6380 130 2 2.08 2257930 366 41.97 6250 6380 6000 7180 5320 6250 6169.21 0.00 0 0 6590 6420 6110 5940 5630 6265 5785 15 930 500 3750 10 1 2989678 191 -11.19 13.18 12 0.01 -570.00 484.00 9200 20240920 -30.65 3000 20240318 112.67 8910 -28.40 20250203 5800 10.00 20250227 9200 -30.65 20240920 3000 112.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
7 20250228 111116 57 100.00 KONEX N N N N N 6380 130 2 2.08 2257930 366 41.97 6250 6380 6000 7180 5320 6250 6169.21 0.00 0 0 6590 6420 6110 5940 5630 6265 5785 15 930 500 3750 10 1 2989678 191 -11.19 13.18 12 0.01 -570.00 484.00 9200 20240920 -30.65 3000 20240318 112.67 8910 -28.40 20250203 5800 10.00 20250227 9200 -30.65 20240920 3000 112.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
8 20250228 101115 57 100.00 KONEX N N N N N 6380 130 2 2.08 1233260 205 23.51 6250 6380 6000 7180 5320 6250 6015.90 0.00 0 0 6590 6420 6110 5940 5630 6265 5785 15 930 500 3750 10 1 2989678 191 -11.19 13.18 12 0.01 -570.00 484.00 9200 20240920 -30.65 3000 20240318 112.67 8910 -28.40 20250203 5800 10.00 20250227 9200 -30.65 20240920 3000 112.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
9 20250228 091119 57 100.00 KONEX N N N N N 6380 130 2 2.08 68880 11 1.26 6250 6380 6250 7180 5320 6250 6261.82 0.00 0 0 6590 6420 6110 5940 5630 6265 5785 15 930 500 3750 10 1 2989678 191 -11.19 13.18 12 0.00 -570.00 484.00 9200 20240920 -30.65 3000 20240318 112.67 8910 -28.40 20250203 5800 10.00 20250227 9200 -30.65 20240920 3000 112.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
10 20250227 161106 57 100.00 KONEX N N N N N 6250 90 2 1.46 5119840 872 31.05 6260 6280 5800 7080 5240 6160 5871.38 0.00 0 0 7786 6972 6566 5752 5346 6770 5550 15 920 500 3690 10 1 2989678 187 -10.96 12.91 12 0.03 -570.00 484.00 9200 20240920 -32.07 3000 20240318 108.33 8910 -29.85 20250203 5800 7.76 20250227 9200 -32.07 20240920 3000 108.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
11 20250227 151108 57 100.00 KONEX N N N N N 6200 40 2 0.65 4677510 801 28.53 6260 6260 5800 7080 5240 6160 5839.59 0.00 0 0 7786 6972 6566 5752 5346 6770 5550 15 920 500 3690 10 1 2989678 185 -10.88 12.81 12 0.03 -570.00 484.00 9200 20240920 -32.61 3000 20240318 106.67 8910 -30.42 20250203 5800 6.90 20250227 9200 -32.61 20240920 3000 106.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
12 20250227 141109 57 100.00 KONEX N N N N N 6200 40 2 0.65 4175710 716 25.50 6260 6260 5800 7080 5240 6160 5832.00 0.00 0 0 7786 6972 6566 5752 5346 6770 5550 15 920 500 3690 10 1 2989678 185 -10.88 12.81 12 0.02 -570.00 484.00 9200 20240920 -32.61 3000 20240318 106.67 8910 -30.42 20250203 5800 6.90 20250227 9200 -32.61 20240920 3000 106.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N