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
258050/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
20250228,161126,57,100.00,KONEX,신저가,,N,N,N,N, ,N,253,26,2,11.45,348560,1368,133.72,227,261,197,261,193,227,254.80,0.00,0,0,228,227,227,226,226,227,226,10,34,100,130,1,1,9994242,25,-2.61,2.94,12,0.01,-97.00,86.00,770,20240514,-67.14,197,20250228,28.43,400,-36.75,20250102,197,28.43,20250228,770,-67.14,20240514,197,28.43,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250228,151131,57,100.00,KONEX,신저가,,N,N,N,N, ,N,253,26,2,11.45,348560,1368,133.72,227,261,197,261,193,227,254.80,0.00,0,0,228,227,227,226,226,227,226,10,34,100,130,1,1,9994242,25,-2.61,2.94,12,0.01,-97.00,86.00,770,20240514,-67.14,197,20250228,28.43,400,-36.75,20250102,197,28.43,20250228,770,-67.14,20240514,197,28.43,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250228,141132,57,100.00,KONEX,신저가,,N,N,N,N, ,N,253,26,2,11.45,348560,1368,133.72,227,261,197,261,193,227,254.80,0.00,0,0,228,227,227,226,226,227,226,10,34,100,130,1,1,9994242,25,-2.61,2.94,12,0.01,-97.00,86.00,770,20240514,-67.14,197,20250228,28.43,400,-36.75,20250102,197,28.43,20250228,770,-67.14,20240514,197,28.43,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250228,131125,57,100.00,KONEX,신저가,,N,N,N,N, ,N,255,28,2,12.33,248625,973,95.11,227,261,197,261,193,227,255.52,0.00,0,0,228,227,227,226,226,227,226,10,34,100,130,1,1,9994242,25,-2.63,2.97,12,0.01,-97.00,86.00,770,20240514,-66.88,197,20250228,29.44,400,-36.25,20250102,197,29.44,20250228,770,-66.88,20240514,197,29.44,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250228,121120,57,100.00,KONEX,신저가,,N,N,N,N, ,N,255,28,2,12.33,180287,705,68.91,227,261,197,261,193,227,255.73,0.00,0,0,228,227,227,226,226,227,226,10,34,100,130,1,1,9994242,25,-2.63,2.97,12,0.01,-97.00,86.00,770,20240514,-66.88,197,20250228,29.44,400,-36.25,20250102,197,29.44,20250228,770,-66.88,20240514,197,29.44,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250228,111123,57,100.00,KONEX,신저가,,N,N,N,N, ,N,255,28,2,12.33,180287,705,68.91,227,261,197,261,193,227,255.73,0.00,0,0,228,227,227,226,226,227,226,10,34,100,130,1,1,9994242,25,-2.63,2.97,12,0.01,-97.00,86.00,770,20240514,-66.88,197,20250228,29.44,400,-36.25,20250102,197,29.44,20250228,770,-66.88,20240514,197,29.44,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250228,101122,57,100.00,KONEX,,,N,N,N,N, ,N,261,34,1,14.98,52843,205,20.04,227,261,227,261,193,227,257.77,0.00,0,0,228,227,227,226,226,227,226,10,34,100,130,1,1,9994242,26,-2.69,3.03,12,0.00,-97.00,86.00,770,20240514,-66.10,203,20241205,28.57,400,-34.75,20250102,203,28.57,20250114,770,-66.10,20240514,203,28.57,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250228,091126,57,100.00,KONEX,,,N,N,N,N, ,N,227,0,3,0.00,0,0,0.00,0,0,0,261,193,227,0.00,0.00,0,0,228,227,227,226,226,227,226,10,34,100,130,1,1,9994242,23,-2.34,2.64,12,0.00,-97.00,86.00,770,20240514,-70.52,203,20241205,11.82,400,-43.25,20250102,203,11.82,20250114,770,-70.52,20240514,203,11.82,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250227,161113,57,100.00,KONEX,,,N,N,N,N, ,N,227,-39,4,-14.66,232241,1023,4.41,228,228,227,305,227,266,227.02,0.00,0,0,324,295,252,223,180,309,237,10,39,100,150,1,1,9994242,23,-2.34,2.64,12,0.01,-97.00,86.00,770,20240514,-70.52,203,20241205,11.82,400,-43.25,20250102,203,11.82,20250114,770,-70.52,20240514,203,11.82,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250227,151115,57,100.00,KONEX,,,N,N,N,N, ,N,227,-39,4,-14.66,232241,1023,4.41,228,228,227,305,227,266,227.02,0.00,0,0,324,295,252,223,180,309,237,10,39,100,150,1,1,9994242,23,-2.34,2.64,12,0.01,-97.00,86.00,770,20240514,-70.52,203,20241205,11.82,400,-43.25,20250102,203,11.82,20250114,770,-70.52,20240514,203,11.82,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250227,141116,57,100.00,KONEX,,,N,N,N,N, ,N,227,-39,4,-14.66,232241,1023,4.41,228,228,227,305,227,266,227.02,0.00,0,0,324,295,252,223,180,309,237,10,39,100,150,1,1,9994242,23,-2.34,2.64,12,0.01,-97.00,86.00,770,20240514,-70.52,203,20241205,11.82,400,-43.25,20250102,203,11.82,20250114,770,-70.52,20240514,203,11.82,20241205,0.00,N,258050,100,9 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 161126 57 100.00 KONEX 신저가 N N N N N 253 26 2 11.45 348560 1368 133.72 227 261 197 261 193 227 254.80 0.00 0 0 228 227 227 226 226 227 226 10 34 100 130 1 1 9994242 25 -2.61 2.94 12 0.01 -97.00 86.00 770 20240514 -67.14 197 20250228 28.43 400 -36.75 20250102 197 28.43 20250228 770 -67.14 20240514 197 28.43 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
3 20250228 151131 57 100.00 KONEX 신저가 N N N N N 253 26 2 11.45 348560 1368 133.72 227 261 197 261 193 227 254.80 0.00 0 0 228 227 227 226 226 227 226 10 34 100 130 1 1 9994242 25 -2.61 2.94 12 0.01 -97.00 86.00 770 20240514 -67.14 197 20250228 28.43 400 -36.75 20250102 197 28.43 20250228 770 -67.14 20240514 197 28.43 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
4 20250228 141132 57 100.00 KONEX 신저가 N N N N N 253 26 2 11.45 348560 1368 133.72 227 261 197 261 193 227 254.80 0.00 0 0 228 227 227 226 226 227 226 10 34 100 130 1 1 9994242 25 -2.61 2.94 12 0.01 -97.00 86.00 770 20240514 -67.14 197 20250228 28.43 400 -36.75 20250102 197 28.43 20250228 770 -67.14 20240514 197 28.43 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
5 20250228 131125 57 100.00 KONEX 신저가 N N N N N 255 28 2 12.33 248625 973 95.11 227 261 197 261 193 227 255.52 0.00 0 0 228 227 227 226 226 227 226 10 34 100 130 1 1 9994242 25 -2.63 2.97 12 0.01 -97.00 86.00 770 20240514 -66.88 197 20250228 29.44 400 -36.25 20250102 197 29.44 20250228 770 -66.88 20240514 197 29.44 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
6 20250228 121120 57 100.00 KONEX 신저가 N N N N N 255 28 2 12.33 180287 705 68.91 227 261 197 261 193 227 255.73 0.00 0 0 228 227 227 226 226 227 226 10 34 100 130 1 1 9994242 25 -2.63 2.97 12 0.01 -97.00 86.00 770 20240514 -66.88 197 20250228 29.44 400 -36.25 20250102 197 29.44 20250228 770 -66.88 20240514 197 29.44 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
7 20250228 111123 57 100.00 KONEX 신저가 N N N N N 255 28 2 12.33 180287 705 68.91 227 261 197 261 193 227 255.73 0.00 0 0 228 227 227 226 226 227 226 10 34 100 130 1 1 9994242 25 -2.63 2.97 12 0.01 -97.00 86.00 770 20240514 -66.88 197 20250228 29.44 400 -36.25 20250102 197 29.44 20250228 770 -66.88 20240514 197 29.44 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
8 20250228 101122 57 100.00 KONEX N N N N N 261 34 1 14.98 52843 205 20.04 227 261 227 261 193 227 257.77 0.00 0 0 228 227 227 226 226 227 226 10 34 100 130 1 1 9994242 26 -2.69 3.03 12 0.00 -97.00 86.00 770 20240514 -66.10 203 20241205 28.57 400 -34.75 20250102 203 28.57 20250114 770 -66.10 20240514 203 28.57 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
9 20250228 091126 57 100.00 KONEX N N N N N 227 0 3 0.00 0 0 0.00 0 0 0 261 193 227 0.00 0.00 0 0 228 227 227 226 226 227 226 10 34 100 130 1 1 9994242 23 -2.34 2.64 12 0.00 -97.00 86.00 770 20240514 -70.52 203 20241205 11.82 400 -43.25 20250102 203 11.82 20250114 770 -70.52 20240514 203 11.82 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
10 20250227 161113 57 100.00 KONEX N N N N N 227 -39 4 -14.66 232241 1023 4.41 228 228 227 305 227 266 227.02 0.00 0 0 324 295 252 223 180 309 237 10 39 100 150 1 1 9994242 23 -2.34 2.64 12 0.01 -97.00 86.00 770 20240514 -70.52 203 20241205 11.82 400 -43.25 20250102 203 11.82 20250114 770 -70.52 20240514 203 11.82 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
11 20250227 151115 57 100.00 KONEX N N N N N 227 -39 4 -14.66 232241 1023 4.41 228 228 227 305 227 266 227.02 0.00 0 0 324 295 252 223 180 309 237 10 39 100 150 1 1 9994242 23 -2.34 2.64 12 0.01 -97.00 86.00 770 20240514 -70.52 203 20241205 11.82 400 -43.25 20250102 203 11.82 20250114 770 -70.52 20240514 203 11.82 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
12 20250227 141116 57 100.00 KONEX N N N N N 227 -39 4 -14.66 232241 1023 4.41 228 228 227 305 227 266 227.02 0.00 0 0 324 295 252 223 180 309 237 10 39 100 150 1 1 9994242 23 -2.34 2.64 12 0.01 -97.00 86.00 770 20240514 -70.52 203 20241205 11.82 400 -43.25 20250102 203 11.82 20250114 770 -70.52 20240514 203 11.82 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N