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
253610/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
20250228,161121,57,100.00,KONEX,,,N,N,N,N, ,N,1284,-215,5,-14.34,448187,299,143.75,1499,1700,1284,1723,1275,1499,1498.95,0.00,0,0,1650,1574,1512,1436,1374,1543,1405,51,224,500,890,1,1,10157305,130,-3.11,21.05,12,0.00,-413.00,61.00,2170,20240321,-40.83,900,20241216,42.67,1700,-24.47,20250228,932,37.77,20250122,2170,-40.83,20240321,900,42.67,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250228,151127,57,100.00,KONEX,,,N,N,N,N, ,N,1700,201,2,13.41,446903,298,143.27,1499,1700,1499,1723,1275,1499,1499.67,0.00,0,0,1650,1574,1512,1436,1374,1543,1405,51,224,500,890,1,1,10157305,173,-4.12,27.87,12,0.00,-413.00,61.00,2170,20240321,-21.66,900,20241216,88.89,1700,0.00,20250228,932,82.40,20250122,2170,-21.66,20240321,900,88.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250228,141127,57,100.00,KONEX,,,N,N,N,N, ,N,1700,201,2,13.41,446903,298,143.27,1499,1700,1499,1723,1275,1499,1499.67,0.00,0,0,1650,1574,1512,1436,1374,1543,1405,51,224,500,890,1,1,10157305,173,-4.12,27.87,12,0.00,-413.00,61.00,2170,20240321,-21.66,900,20241216,88.89,1700,0.00,20250228,932,82.40,20250122,2170,-21.66,20240321,900,88.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250228,131121,57,100.00,KONEX,,,N,N,N,N, ,N,1700,201,2,13.41,446903,298,143.27,1499,1700,1499,1723,1275,1499,1499.67,0.00,0,0,1650,1574,1512,1436,1374,1543,1405,51,224,500,890,1,1,10157305,173,-4.12,27.87,12,0.00,-413.00,61.00,2170,20240321,-21.66,900,20241216,88.89,1700,0.00,20250228,932,82.40,20250122,2170,-21.66,20240321,900,88.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250228,121116,57,100.00,KONEX,,,N,N,N,N, ,N,1700,201,2,13.41,446903,298,143.27,1499,1700,1499,1723,1275,1499,1499.67,0.00,0,0,1650,1574,1512,1436,1374,1543,1405,51,224,500,890,1,1,10157305,173,-4.12,27.87,12,0.00,-413.00,61.00,2170,20240321,-21.66,900,20241216,88.89,1700,0.00,20250228,932,82.40,20250122,2170,-21.66,20240321,900,88.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250228,111119,57,100.00,KONEX,,,N,N,N,N, ,N,1700,201,2,13.41,446903,298,143.27,1499,1700,1499,1723,1275,1499,1499.67,0.00,0,0,1650,1574,1512,1436,1374,1543,1405,51,224,500,890,1,1,10157305,173,-4.12,27.87,12,0.00,-413.00,61.00,2170,20240321,-21.66,900,20241216,88.89,1700,0.00,20250228,932,82.40,20250122,2170,-21.66,20240321,900,88.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250228,101118,57,100.00,KONEX,,,N,N,N,N, ,N,1700,201,2,13.41,446903,298,143.27,1499,1700,1499,1723,1275,1499,1499.67,0.00,0,0,1650,1574,1512,1436,1374,1543,1405,51,224,500,890,1,1,10157305,173,-4.12,27.87,12,0.00,-413.00,61.00,2170,20240321,-21.66,900,20241216,88.89,1700,0.00,20250228,932,82.40,20250122,2170,-21.66,20240321,900,88.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250228,091122,57,100.00,KONEX,,,N,N,N,N, ,N,1700,201,2,13.41,446903,298,143.27,1499,1700,1499,1723,1275,1499,1499.67,0.00,0,0,1650,1574,1512,1436,1374,1543,1405,51,224,500,890,1,1,10157305,173,-4.12,27.87,12,0.00,-413.00,61.00,2170,20240321,-21.66,900,20241216,88.89,1700,0.00,20250228,932,82.40,20250122,2170,-21.66,20240321,900,88.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250227,161108,57,100.00,KONEX,,,N,N,N,N, ,N,1499,-1,5,-0.07,302072,208,17.05,1588,1588,1450,1725,1275,1500,1452.27,0.00,0,0,1759,1629,1535,1405,1311,1694,1470,51,225,500,900,1,1,10157305,152,-3.63,24.57,12,0.00,-413.00,61.00,2170,20240321,-30.92,900,20241216,66.56,1690,-11.30,20250206,932,60.84,20250122,2170,-30.92,20240321,900,66.56,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250227,151111,57,100.00,KONEX,,,N,N,N,N, ,N,1499,-1,5,-0.07,302072,208,17.05,1588,1588,1450,1725,1275,1500,1452.27,0.00,0,0,1759,1629,1535,1405,1311,1694,1470,51,225,500,900,1,1,10157305,152,-3.63,24.57,12,0.00,-413.00,61.00,2170,20240321,-30.92,900,20241216,66.56,1690,-11.30,20250206,932,60.84,20250122,2170,-30.92,20240321,900,66.56,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250227,141112,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,293088,202,16.56,1588,1588,1450,1725,1275,1500,1450.93,0.00,0,0,1759,1629,1535,1405,1311,1694,1470,51,225,500,900,1,1,10157305,152,-3.63,24.59,12,0.00,-413.00,61.00,2170,20240321,-30.88,900,20241216,66.67,1690,-11.24,20250206,932,60.94,20250122,2170,-30.88,20240321,900,66.67,20241216,0.00,N,253610,500,50 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 161121 57 100.00 KONEX N N N N N 1284 -215 5 -14.34 448187 299 143.75 1499 1700 1284 1723 1275 1499 1498.95 0.00 0 0 1650 1574 1512 1436 1374 1543 1405 51 224 500 890 1 1 10157305 130 -3.11 21.05 12 0.00 -413.00 61.00 2170 20240321 -40.83 900 20241216 42.67 1700 -24.47 20250228 932 37.77 20250122 2170 -40.83 20240321 900 42.67 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
3 20250228 151127 57 100.00 KONEX N N N N N 1700 201 2 13.41 446903 298 143.27 1499 1700 1499 1723 1275 1499 1499.67 0.00 0 0 1650 1574 1512 1436 1374 1543 1405 51 224 500 890 1 1 10157305 173 -4.12 27.87 12 0.00 -413.00 61.00 2170 20240321 -21.66 900 20241216 88.89 1700 0.00 20250228 932 82.40 20250122 2170 -21.66 20240321 900 88.89 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
4 20250228 141127 57 100.00 KONEX N N N N N 1700 201 2 13.41 446903 298 143.27 1499 1700 1499 1723 1275 1499 1499.67 0.00 0 0 1650 1574 1512 1436 1374 1543 1405 51 224 500 890 1 1 10157305 173 -4.12 27.87 12 0.00 -413.00 61.00 2170 20240321 -21.66 900 20241216 88.89 1700 0.00 20250228 932 82.40 20250122 2170 -21.66 20240321 900 88.89 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
5 20250228 131121 57 100.00 KONEX N N N N N 1700 201 2 13.41 446903 298 143.27 1499 1700 1499 1723 1275 1499 1499.67 0.00 0 0 1650 1574 1512 1436 1374 1543 1405 51 224 500 890 1 1 10157305 173 -4.12 27.87 12 0.00 -413.00 61.00 2170 20240321 -21.66 900 20241216 88.89 1700 0.00 20250228 932 82.40 20250122 2170 -21.66 20240321 900 88.89 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
6 20250228 121116 57 100.00 KONEX N N N N N 1700 201 2 13.41 446903 298 143.27 1499 1700 1499 1723 1275 1499 1499.67 0.00 0 0 1650 1574 1512 1436 1374 1543 1405 51 224 500 890 1 1 10157305 173 -4.12 27.87 12 0.00 -413.00 61.00 2170 20240321 -21.66 900 20241216 88.89 1700 0.00 20250228 932 82.40 20250122 2170 -21.66 20240321 900 88.89 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
7 20250228 111119 57 100.00 KONEX N N N N N 1700 201 2 13.41 446903 298 143.27 1499 1700 1499 1723 1275 1499 1499.67 0.00 0 0 1650 1574 1512 1436 1374 1543 1405 51 224 500 890 1 1 10157305 173 -4.12 27.87 12 0.00 -413.00 61.00 2170 20240321 -21.66 900 20241216 88.89 1700 0.00 20250228 932 82.40 20250122 2170 -21.66 20240321 900 88.89 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
8 20250228 101118 57 100.00 KONEX N N N N N 1700 201 2 13.41 446903 298 143.27 1499 1700 1499 1723 1275 1499 1499.67 0.00 0 0 1650 1574 1512 1436 1374 1543 1405 51 224 500 890 1 1 10157305 173 -4.12 27.87 12 0.00 -413.00 61.00 2170 20240321 -21.66 900 20241216 88.89 1700 0.00 20250228 932 82.40 20250122 2170 -21.66 20240321 900 88.89 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
9 20250228 091122 57 100.00 KONEX N N N N N 1700 201 2 13.41 446903 298 143.27 1499 1700 1499 1723 1275 1499 1499.67 0.00 0 0 1650 1574 1512 1436 1374 1543 1405 51 224 500 890 1 1 10157305 173 -4.12 27.87 12 0.00 -413.00 61.00 2170 20240321 -21.66 900 20241216 88.89 1700 0.00 20250228 932 82.40 20250122 2170 -21.66 20240321 900 88.89 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
10 20250227 161108 57 100.00 KONEX N N N N N 1499 -1 5 -0.07 302072 208 17.05 1588 1588 1450 1725 1275 1500 1452.27 0.00 0 0 1759 1629 1535 1405 1311 1694 1470 51 225 500 900 1 1 10157305 152 -3.63 24.57 12 0.00 -413.00 61.00 2170 20240321 -30.92 900 20241216 66.56 1690 -11.30 20250206 932 60.84 20250122 2170 -30.92 20240321 900 66.56 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
11 20250227 151111 57 100.00 KONEX N N N N N 1499 -1 5 -0.07 302072 208 17.05 1588 1588 1450 1725 1275 1500 1452.27 0.00 0 0 1759 1629 1535 1405 1311 1694 1470 51 225 500 900 1 1 10157305 152 -3.63 24.57 12 0.00 -413.00 61.00 2170 20240321 -30.92 900 20241216 66.56 1690 -11.30 20250206 932 60.84 20250122 2170 -30.92 20240321 900 66.56 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
12 20250227 141112 57 100.00 KONEX N N N N N 1500 0 3 0.00 293088 202 16.56 1588 1588 1450 1725 1275 1500 1450.93 0.00 0 0 1759 1629 1535 1405 1311 1694 1470 51 225 500 900 1 1 10157305 152 -3.63 24.59 12 0.00 -413.00 61.00 2170 20240321 -30.88 900 20241216 66.67 1690 -11.24 20250206 932 60.94 20250122 2170 -30.88 20240321 900 66.67 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N