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
258540/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,,,N,N,N,N, ,N,610,76,2,14.23,264580,464,14.60,612,612,460,614,454,534,570.22,0.00,0,0,632,582,550,500,468,567,485,52,80,500,320,1,1,10378119,63,-6.93,-4.88,12,0.00,-88.00,-125.00,2260,20240610,-73.01,430,20250220,41.86,900,-32.22,20250102,430,41.86,20250220,2260,-73.01,20240610,430,41.86,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250228,151131,57,100.00,KONEX,,,N,N,N,N, ,N,503,-31,5,-5.81,170852,310,9.75,612,612,460,614,454,534,551.14,0.00,0,0,632,582,550,500,468,567,485,52,80,500,320,1,1,10378119,52,-5.72,-4.02,12,0.00,-88.00,-125.00,2260,20240610,-77.74,430,20250220,16.98,900,-44.11,20250102,430,16.98,20250220,2260,-77.74,20240610,430,16.98,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250228,141132,57,100.00,KONEX,,,N,N,N,N, ,N,503,-31,5,-5.81,113266,196,6.17,612,612,460,614,454,534,577.89,0.00,0,0,632,582,550,500,468,567,485,52,80,500,320,1,1,10378119,52,-5.72,-4.02,12,0.00,-88.00,-125.00,2260,20240610,-77.74,430,20250220,16.98,900,-44.11,20250102,430,16.98,20250220,2260,-77.74,20240610,430,16.98,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250228,131125,57,100.00,KONEX,,,N,N,N,N, ,N,503,-31,5,-5.81,113266,196,6.17,612,612,460,614,454,534,577.89,0.00,0,0,632,582,550,500,468,567,485,52,80,500,320,1,1,10378119,52,-5.72,-4.02,12,0.00,-88.00,-125.00,2260,20240610,-77.74,430,20250220,16.98,900,-44.11,20250102,430,16.98,20250220,2260,-77.74,20240610,430,16.98,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250228,121121,57,100.00,KONEX,,,N,N,N,N, ,N,501,-33,5,-6.18,112763,195,6.13,612,612,460,614,454,534,578.27,0.00,0,0,632,582,550,500,468,567,485,52,80,500,320,1,1,10378119,52,-5.69,-4.01,12,0.00,-88.00,-125.00,2260,20240610,-77.83,430,20250220,16.51,900,-44.33,20250102,430,16.51,20250220,2260,-77.83,20240610,430,16.51,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250228,111123,57,100.00,KONEX,,,N,N,N,N, ,N,501,-33,5,-6.18,112763,195,6.13,612,612,460,614,454,534,578.27,0.00,0,0,632,582,550,500,468,567,485,52,80,500,320,1,1,10378119,52,-5.69,-4.01,12,0.00,-88.00,-125.00,2260,20240610,-77.83,430,20250220,16.51,900,-44.33,20250102,430,16.51,20250220,2260,-77.83,20240610,430,16.51,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250228,101122,57,100.00,KONEX,,,N,N,N,N, ,N,500,-34,5,-6.37,12525,25,0.79,612,612,460,614,454,534,501.00,0.00,0,0,632,582,550,500,468,567,485,52,80,500,320,1,1,10378119,52,-5.68,-4.00,12,0.00,-88.00,-125.00,2260,20240610,-77.88,430,20250220,16.28,900,-44.44,20250102,430,16.28,20250220,2260,-77.88,20240610,430,16.28,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250228,091126,57,100.00,KONEX,,,N,N,N,N, ,N,508,-26,5,-4.87,10432,21,0.66,612,612,460,614,454,534,496.76,0.00,0,0,632,582,550,500,468,567,485,52,80,500,320,1,1,10378119,53,-5.77,-4.06,12,0.00,-88.00,-125.00,2260,20240610,-77.52,430,20250220,18.14,900,-43.56,20250102,430,18.14,20250220,2260,-77.52,20240610,430,18.14,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250227,161113,57,100.00,KONEX,,,N,N,N,N, ,N,534,-75,5,-12.32,1770417,3179,253.71,539,600,518,700,518,609,556.91,0.00,0,0,684,646,573,535,462,665,554,52,91,500,360,1,1,10378119,55,-6.07,-4.27,12,0.03,-88.00,-125.00,2260,20240610,-76.37,430,20250220,24.19,900,-40.67,20250102,430,24.19,20250220,2260,-76.37,20240610,430,24.19,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250227,151115,57,100.00,KONEX,,,N,N,N,N, ,N,533,-76,5,-12.48,1709007,3064,244.53,539,600,518,700,518,609,557.77,0.00,0,0,684,646,573,535,462,665,554,52,91,500,360,1,1,10378119,55,-6.06,-4.26,12,0.03,-88.00,-125.00,2260,20240610,-76.42,430,20250220,23.95,900,-40.78,20250102,430,23.95,20250220,2260,-76.42,20240610,430,23.95,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250227,141116,57,100.00,KONEX,,,N,N,N,N, ,N,531,-78,5,-12.81,1655111,2963,236.47,539,600,518,700,518,609,558.59,0.00,0,0,684,646,573,535,462,665,554,52,91,500,360,1,1,10378119,55,-6.03,-4.25,12,0.03,-88.00,-125.00,2260,20240610,-76.50,430,20250220,23.49,900,-41.00,20250102,430,23.49,20250220,2260,-76.50,20240610,430,23.49,20250220,0.00,N,258540,500,51 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 N N N N N 610 76 2 14.23 264580 464 14.60 612 612 460 614 454 534 570.22 0.00 0 0 632 582 550 500 468 567 485 52 80 500 320 1 1 10378119 63 -6.93 -4.88 12 0.00 -88.00 -125.00 2260 20240610 -73.01 430 20250220 41.86 900 -32.22 20250102 430 41.86 20250220 2260 -73.01 20240610 430 41.86 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
3 20250228 151131 57 100.00 KONEX N N N N N 503 -31 5 -5.81 170852 310 9.75 612 612 460 614 454 534 551.14 0.00 0 0 632 582 550 500 468 567 485 52 80 500 320 1 1 10378119 52 -5.72 -4.02 12 0.00 -88.00 -125.00 2260 20240610 -77.74 430 20250220 16.98 900 -44.11 20250102 430 16.98 20250220 2260 -77.74 20240610 430 16.98 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
4 20250228 141132 57 100.00 KONEX N N N N N 503 -31 5 -5.81 113266 196 6.17 612 612 460 614 454 534 577.89 0.00 0 0 632 582 550 500 468 567 485 52 80 500 320 1 1 10378119 52 -5.72 -4.02 12 0.00 -88.00 -125.00 2260 20240610 -77.74 430 20250220 16.98 900 -44.11 20250102 430 16.98 20250220 2260 -77.74 20240610 430 16.98 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
5 20250228 131125 57 100.00 KONEX N N N N N 503 -31 5 -5.81 113266 196 6.17 612 612 460 614 454 534 577.89 0.00 0 0 632 582 550 500 468 567 485 52 80 500 320 1 1 10378119 52 -5.72 -4.02 12 0.00 -88.00 -125.00 2260 20240610 -77.74 430 20250220 16.98 900 -44.11 20250102 430 16.98 20250220 2260 -77.74 20240610 430 16.98 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
6 20250228 121121 57 100.00 KONEX N N N N N 501 -33 5 -6.18 112763 195 6.13 612 612 460 614 454 534 578.27 0.00 0 0 632 582 550 500 468 567 485 52 80 500 320 1 1 10378119 52 -5.69 -4.01 12 0.00 -88.00 -125.00 2260 20240610 -77.83 430 20250220 16.51 900 -44.33 20250102 430 16.51 20250220 2260 -77.83 20240610 430 16.51 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
7 20250228 111123 57 100.00 KONEX N N N N N 501 -33 5 -6.18 112763 195 6.13 612 612 460 614 454 534 578.27 0.00 0 0 632 582 550 500 468 567 485 52 80 500 320 1 1 10378119 52 -5.69 -4.01 12 0.00 -88.00 -125.00 2260 20240610 -77.83 430 20250220 16.51 900 -44.33 20250102 430 16.51 20250220 2260 -77.83 20240610 430 16.51 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
8 20250228 101122 57 100.00 KONEX N N N N N 500 -34 5 -6.37 12525 25 0.79 612 612 460 614 454 534 501.00 0.00 0 0 632 582 550 500 468 567 485 52 80 500 320 1 1 10378119 52 -5.68 -4.00 12 0.00 -88.00 -125.00 2260 20240610 -77.88 430 20250220 16.28 900 -44.44 20250102 430 16.28 20250220 2260 -77.88 20240610 430 16.28 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
9 20250228 091126 57 100.00 KONEX N N N N N 508 -26 5 -4.87 10432 21 0.66 612 612 460 614 454 534 496.76 0.00 0 0 632 582 550 500 468 567 485 52 80 500 320 1 1 10378119 53 -5.77 -4.06 12 0.00 -88.00 -125.00 2260 20240610 -77.52 430 20250220 18.14 900 -43.56 20250102 430 18.14 20250220 2260 -77.52 20240610 430 18.14 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
10 20250227 161113 57 100.00 KONEX N N N N N 534 -75 5 -12.32 1770417 3179 253.71 539 600 518 700 518 609 556.91 0.00 0 0 684 646 573 535 462 665 554 52 91 500 360 1 1 10378119 55 -6.07 -4.27 12 0.03 -88.00 -125.00 2260 20240610 -76.37 430 20250220 24.19 900 -40.67 20250102 430 24.19 20250220 2260 -76.37 20240610 430 24.19 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
11 20250227 151115 57 100.00 KONEX N N N N N 533 -76 5 -12.48 1709007 3064 244.53 539 600 518 700 518 609 557.77 0.00 0 0 684 646 573 535 462 665 554 52 91 500 360 1 1 10378119 55 -6.06 -4.26 12 0.03 -88.00 -125.00 2260 20240610 -76.42 430 20250220 23.95 900 -40.78 20250102 430 23.95 20250220 2260 -76.42 20240610 430 23.95 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
12 20250227 141116 57 100.00 KONEX N N N N N 531 -78 5 -12.81 1655111 2963 236.47 539 600 518 700 518 609 558.59 0.00 0 0 684 646 573 535 462 665 554 52 91 500 360 1 1 10378119 55 -6.03 -4.25 12 0.03 -88.00 -125.00 2260 20240610 -76.50 430 20250220 23.49 900 -41.00 20250102 430 23.49 20250220 2260 -76.50 20240610 430 23.49 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N