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
254160/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
20250228,161122,57,100.00,KONEX,,,N,N,N,N, ,N,1894,-2,5,-0.11,0,0,0.00,0,0,0,2180,1612,1896,0.00,0.00,0,0,1896,1896,1896,1896,1896,1896,1896,26,284,500,1130,1,1,5160000,98,-4.97,1.90,12,0.00,-381.00,995.00,3400,20240521,-44.29,1405,20250221,34.80,2595,-27.01,20250203,1405,34.80,20250221,3400,-44.29,20240521,1405,34.80,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250228,151128,57,100.00,KONEX,,,N,N,N,N, ,N,1896,0,3,0.00,0,0,0.00,0,0,0,2180,1612,1896,0.00,0.00,0,0,1896,1896,1896,1896,1896,1896,1896,26,284,500,1130,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.24,1405,20250221,34.95,2595,-26.94,20250203,1405,34.95,20250221,3400,-44.24,20240521,1405,34.95,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250228,141128,57,100.00,KONEX,,,N,N,N,N, ,N,1896,0,3,0.00,0,0,0.00,0,0,0,2180,1612,1896,0.00,0.00,0,0,1896,1896,1896,1896,1896,1896,1896,26,284,500,1130,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.24,1405,20250221,34.95,2595,-26.94,20250203,1405,34.95,20250221,3400,-44.24,20240521,1405,34.95,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250228,131122,57,100.00,KONEX,,,N,N,N,N, ,N,1896,0,3,0.00,0,0,0.00,0,0,0,2180,1612,1896,0.00,0.00,0,0,1896,1896,1896,1896,1896,1896,1896,26,284,500,1130,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.24,1405,20250221,34.95,2595,-26.94,20250203,1405,34.95,20250221,3400,-44.24,20240521,1405,34.95,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250228,121117,57,100.00,KONEX,,,N,N,N,N, ,N,1896,0,3,0.00,0,0,0.00,0,0,0,2180,1612,1896,0.00,0.00,0,0,1896,1896,1896,1896,1896,1896,1896,26,284,500,1130,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.24,1405,20250221,34.95,2595,-26.94,20250203,1405,34.95,20250221,3400,-44.24,20240521,1405,34.95,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250228,111120,57,100.00,KONEX,,,N,N,N,N, ,N,1896,0,3,0.00,0,0,0.00,0,0,0,2180,1612,1896,0.00,0.00,0,0,1896,1896,1896,1896,1896,1896,1896,26,284,500,1130,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.24,1405,20250221,34.95,2595,-26.94,20250203,1405,34.95,20250221,3400,-44.24,20240521,1405,34.95,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250228,101118,57,100.00,KONEX,,,N,N,N,N, ,N,1896,0,3,0.00,0,0,0.00,0,0,0,2180,1612,1896,0.00,0.00,0,0,1896,1896,1896,1896,1896,1896,1896,26,284,500,1130,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.24,1405,20250221,34.95,2595,-26.94,20250203,1405,34.95,20250221,3400,-44.24,20240521,1405,34.95,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250228,091123,57,100.00,KONEX,,,N,N,N,N, ,N,1896,0,3,0.00,0,0,0.00,0,0,0,2180,1612,1896,0.00,0.00,0,0,1896,1896,1896,1896,1896,1896,1896,26,284,500,1130,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.24,1405,20250221,34.95,2595,-26.94,20250203,1405,34.95,20250221,3400,-44.24,20240521,1405,34.95,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250227,161109,57,100.00,KONEX,,,N,N,N,N, ,N,1896,-1,5,-0.05,0,0,0.00,0,0,0,2180,1613,1897,0.00,0.00,0,0,1897,1897,1897,1897,1897,1897,1897,26,283,500,1130,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.24,1405,20250221,34.95,2595,-26.94,20250203,1405,34.95,20250221,3400,-44.24,20240521,1405,34.95,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250227,151111,57,100.00,KONEX,,,N,N,N,N, ,N,1897,0,3,0.00,0,0,0.00,0,0,0,2180,1613,1897,0.00,0.00,0,0,1897,1897,1897,1897,1897,1897,1897,26,283,500,1130,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.21,1405,20250221,35.02,2595,-26.90,20250203,1405,35.02,20250221,3400,-44.21,20240521,1405,35.02,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250227,141113,57,100.00,KONEX,,,N,N,N,N, ,N,1897,0,3,0.00,0,0,0.00,0,0,0,2180,1613,1897,0.00,0.00,0,0,1897,1897,1897,1897,1897,1897,1897,26,283,500,1130,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.21,1405,20250221,35.02,2595,-26.90,20250203,1405,35.02,20250221,3400,-44.21,20240521,1405,35.02,20250221,0.00,N,254160,500,25 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 161122 57 100.00 KONEX N N N N N 1894 -2 5 -0.11 0 0 0.00 0 0 0 2180 1612 1896 0.00 0.00 0 0 1896 1896 1896 1896 1896 1896 1896 26 284 500 1130 1 1 5160000 98 -4.97 1.90 12 0.00 -381.00 995.00 3400 20240521 -44.29 1405 20250221 34.80 2595 -27.01 20250203 1405 34.80 20250221 3400 -44.29 20240521 1405 34.80 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
3 20250228 151128 57 100.00 KONEX N N N N N 1896 0 3 0.00 0 0 0.00 0 0 0 2180 1612 1896 0.00 0.00 0 0 1896 1896 1896 1896 1896 1896 1896 26 284 500 1130 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.24 1405 20250221 34.95 2595 -26.94 20250203 1405 34.95 20250221 3400 -44.24 20240521 1405 34.95 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
4 20250228 141128 57 100.00 KONEX N N N N N 1896 0 3 0.00 0 0 0.00 0 0 0 2180 1612 1896 0.00 0.00 0 0 1896 1896 1896 1896 1896 1896 1896 26 284 500 1130 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.24 1405 20250221 34.95 2595 -26.94 20250203 1405 34.95 20250221 3400 -44.24 20240521 1405 34.95 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
5 20250228 131122 57 100.00 KONEX N N N N N 1896 0 3 0.00 0 0 0.00 0 0 0 2180 1612 1896 0.00 0.00 0 0 1896 1896 1896 1896 1896 1896 1896 26 284 500 1130 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.24 1405 20250221 34.95 2595 -26.94 20250203 1405 34.95 20250221 3400 -44.24 20240521 1405 34.95 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
6 20250228 121117 57 100.00 KONEX N N N N N 1896 0 3 0.00 0 0 0.00 0 0 0 2180 1612 1896 0.00 0.00 0 0 1896 1896 1896 1896 1896 1896 1896 26 284 500 1130 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.24 1405 20250221 34.95 2595 -26.94 20250203 1405 34.95 20250221 3400 -44.24 20240521 1405 34.95 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
7 20250228 111120 57 100.00 KONEX N N N N N 1896 0 3 0.00 0 0 0.00 0 0 0 2180 1612 1896 0.00 0.00 0 0 1896 1896 1896 1896 1896 1896 1896 26 284 500 1130 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.24 1405 20250221 34.95 2595 -26.94 20250203 1405 34.95 20250221 3400 -44.24 20240521 1405 34.95 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
8 20250228 101118 57 100.00 KONEX N N N N N 1896 0 3 0.00 0 0 0.00 0 0 0 2180 1612 1896 0.00 0.00 0 0 1896 1896 1896 1896 1896 1896 1896 26 284 500 1130 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.24 1405 20250221 34.95 2595 -26.94 20250203 1405 34.95 20250221 3400 -44.24 20240521 1405 34.95 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
9 20250228 091123 57 100.00 KONEX N N N N N 1896 0 3 0.00 0 0 0.00 0 0 0 2180 1612 1896 0.00 0.00 0 0 1896 1896 1896 1896 1896 1896 1896 26 284 500 1130 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.24 1405 20250221 34.95 2595 -26.94 20250203 1405 34.95 20250221 3400 -44.24 20240521 1405 34.95 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
10 20250227 161109 57 100.00 KONEX N N N N N 1896 -1 5 -0.05 0 0 0.00 0 0 0 2180 1613 1897 0.00 0.00 0 0 1897 1897 1897 1897 1897 1897 1897 26 283 500 1130 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.24 1405 20250221 34.95 2595 -26.94 20250203 1405 34.95 20250221 3400 -44.24 20240521 1405 34.95 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
11 20250227 151111 57 100.00 KONEX N N N N N 1897 0 3 0.00 0 0 0.00 0 0 0 2180 1613 1897 0.00 0.00 0 0 1897 1897 1897 1897 1897 1897 1897 26 283 500 1130 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.21 1405 20250221 35.02 2595 -26.90 20250203 1405 35.02 20250221 3400 -44.21 20240521 1405 35.02 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
12 20250227 141113 57 100.00 KONEX N N N N N 1897 0 3 0.00 0 0 0.00 0 0 0 2180 1613 1897 0.00 0.00 0 0 1897 1897 1897 1897 1897 1897 1897 26 283 500 1130 1 1 5160000 98 -4.98 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.21 1405 20250221 35.02 2595 -26.90 20250203 1405 35.02 20250221 3400 -44.21 20240521 1405 35.02 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N