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
266470/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
20250228,161137,57,100.00,KONEX,,,N,N,N,N, ,N,366,-34,5,-8.50,365522,959,9.22,352,449,352,460,340,400,381.15,0.00,0,0,508,453,406,351,304,430,328,139,60,500,240,1,1,27866019,102,-2.36,-4.41,12,0.00,-155.00,-83.00,580,20240712,-36.90,180,20241205,103.33,467,-21.63,20250102,275,33.09,20250123,580,-36.90,20240712,180,103.33,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250228,151142,57,100.00,KONEX,,,N,N,N,N, ,N,364,-36,5,-9.00,328922,859,8.26,352,449,352,460,340,400,382.91,0.00,0,0,508,453,406,351,304,430,328,139,60,500,240,1,1,27866019,101,-2.35,-4.39,12,0.00,-155.00,-83.00,580,20240712,-37.24,180,20241205,102.22,467,-22.06,20250102,275,32.36,20250123,580,-37.24,20240712,180,102.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250228,141143,57,100.00,KONEX,,,N,N,N,N, ,N,363,-37,5,-9.25,302576,789,7.58,352,449,352,460,340,400,383.49,0.00,0,0,508,453,406,351,304,430,328,139,60,500,240,1,1,27866019,101,-2.34,-4.37,12,0.00,-155.00,-83.00,580,20240712,-37.41,180,20241205,101.67,467,-22.27,20250102,275,32.00,20250123,580,-37.41,20240712,180,101.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250228,131136,57,100.00,KONEX,,,N,N,N,N, ,N,366,-34,5,-8.50,296360,772,7.42,352,449,352,460,340,400,383.89,0.00,0,0,508,453,406,351,304,430,328,139,60,500,240,1,1,27866019,102,-2.36,-4.41,12,0.00,-155.00,-83.00,580,20240712,-36.90,180,20241205,103.33,467,-21.63,20250102,275,33.09,20250123,580,-36.90,20240712,180,103.33,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250228,121131,57,100.00,KONEX,,,N,N,N,N, ,N,388,-12,5,-3.00,206549,538,5.17,352,449,352,460,340,400,383.92,0.00,0,0,508,453,406,351,304,430,328,139,60,500,240,1,1,27866019,108,-2.50,-4.67,12,0.00,-155.00,-83.00,580,20240712,-33.10,180,20241205,115.56,467,-16.92,20250102,275,41.09,20250123,580,-33.10,20240712,180,115.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250228,111134,57,100.00,KONEX,,,N,N,N,N, ,N,390,-10,5,-2.50,202663,528,5.07,352,449,352,460,340,400,383.83,0.00,0,0,508,453,406,351,304,430,328,139,60,500,240,1,1,27866019,109,-2.52,-4.70,12,0.00,-155.00,-83.00,580,20240712,-32.76,180,20241205,116.67,467,-16.49,20250102,275,41.82,20250123,580,-32.76,20240712,180,116.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250228,101133,57,100.00,KONEX,,,N,N,N,N, ,N,390,-10,5,-2.50,178045,462,4.44,352,449,352,460,340,400,385.38,0.00,0,0,508,453,406,351,304,430,328,139,60,500,240,1,1,27866019,109,-2.52,-4.70,12,0.00,-155.00,-83.00,580,20240712,-32.76,180,20241205,116.67,467,-16.49,20250102,275,41.82,20250123,580,-32.76,20240712,180,116.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250228,091137,57,100.00,KONEX,,,N,N,N,N, ,N,449,49,2,12.25,2040,5,0.05,352,449,352,460,340,400,408.00,0.00,0,0,508,453,406,351,304,430,328,139,60,500,240,1,1,27866019,125,-2.90,-5.41,12,0.00,-155.00,-83.00,580,20240712,-22.59,180,20241205,149.44,467,-3.85,20250102,275,63.27,20250123,580,-22.59,20240712,180,149.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250227,161123,57,100.00,KONEX,,,N,N,N,N, ,N,400,-1,5,-0.25,3961176,10405,177.71,461,461,359,461,341,401,380.70,0.00,0,0,491,446,403,358,315,424,336,139,60,500,240,1,1,27866019,111,-2.58,-4.82,12,0.04,-155.00,-83.00,580,20240712,-31.03,180,20241205,122.22,467,-14.35,20250102,275,45.45,20250123,580,-31.03,20240712,180,122.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250227,151126,57,100.00,KONEX,,,N,N,N,N, ,N,399,-2,5,-0.50,3896776,10244,174.96,461,461,359,461,341,401,380.40,0.00,0,0,491,446,403,358,315,424,336,139,60,500,240,1,1,27866019,111,-2.57,-4.81,12,0.04,-155.00,-83.00,580,20240712,-31.21,180,20241205,121.67,467,-14.56,20250102,275,45.09,20250123,580,-31.21,20240712,180,121.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250227,141127,57,100.00,KONEX,,,N,N,N,N, ,N,363,-38,5,-9.48,3856178,10142,173.22,461,461,359,461,341,401,380.22,0.00,0,0,491,446,403,358,315,424,336,139,60,500,240,1,1,27866019,101,-2.34,-4.37,12,0.04,-155.00,-83.00,580,20240712,-37.41,180,20241205,101.67,467,-22.27,20250102,275,32.00,20250123,580,-37.41,20240712,180,101.67,20241205,0.00,N,266470,500,139 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 161137 57 100.00 KONEX N N N N N 366 -34 5 -8.50 365522 959 9.22 352 449 352 460 340 400 381.15 0.00 0 0 508 453 406 351 304 430 328 139 60 500 240 1 1 27866019 102 -2.36 -4.41 12 0.00 -155.00 -83.00 580 20240712 -36.90 180 20241205 103.33 467 -21.63 20250102 275 33.09 20250123 580 -36.90 20240712 180 103.33 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
3 20250228 151142 57 100.00 KONEX N N N N N 364 -36 5 -9.00 328922 859 8.26 352 449 352 460 340 400 382.91 0.00 0 0 508 453 406 351 304 430 328 139 60 500 240 1 1 27866019 101 -2.35 -4.39 12 0.00 -155.00 -83.00 580 20240712 -37.24 180 20241205 102.22 467 -22.06 20250102 275 32.36 20250123 580 -37.24 20240712 180 102.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
4 20250228 141143 57 100.00 KONEX N N N N N 363 -37 5 -9.25 302576 789 7.58 352 449 352 460 340 400 383.49 0.00 0 0 508 453 406 351 304 430 328 139 60 500 240 1 1 27866019 101 -2.34 -4.37 12 0.00 -155.00 -83.00 580 20240712 -37.41 180 20241205 101.67 467 -22.27 20250102 275 32.00 20250123 580 -37.41 20240712 180 101.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
5 20250228 131136 57 100.00 KONEX N N N N N 366 -34 5 -8.50 296360 772 7.42 352 449 352 460 340 400 383.89 0.00 0 0 508 453 406 351 304 430 328 139 60 500 240 1 1 27866019 102 -2.36 -4.41 12 0.00 -155.00 -83.00 580 20240712 -36.90 180 20241205 103.33 467 -21.63 20250102 275 33.09 20250123 580 -36.90 20240712 180 103.33 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
6 20250228 121131 57 100.00 KONEX N N N N N 388 -12 5 -3.00 206549 538 5.17 352 449 352 460 340 400 383.92 0.00 0 0 508 453 406 351 304 430 328 139 60 500 240 1 1 27866019 108 -2.50 -4.67 12 0.00 -155.00 -83.00 580 20240712 -33.10 180 20241205 115.56 467 -16.92 20250102 275 41.09 20250123 580 -33.10 20240712 180 115.56 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
7 20250228 111134 57 100.00 KONEX N N N N N 390 -10 5 -2.50 202663 528 5.07 352 449 352 460 340 400 383.83 0.00 0 0 508 453 406 351 304 430 328 139 60 500 240 1 1 27866019 109 -2.52 -4.70 12 0.00 -155.00 -83.00 580 20240712 -32.76 180 20241205 116.67 467 -16.49 20250102 275 41.82 20250123 580 -32.76 20240712 180 116.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
8 20250228 101133 57 100.00 KONEX N N N N N 390 -10 5 -2.50 178045 462 4.44 352 449 352 460 340 400 385.38 0.00 0 0 508 453 406 351 304 430 328 139 60 500 240 1 1 27866019 109 -2.52 -4.70 12 0.00 -155.00 -83.00 580 20240712 -32.76 180 20241205 116.67 467 -16.49 20250102 275 41.82 20250123 580 -32.76 20240712 180 116.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
9 20250228 091137 57 100.00 KONEX N N N N N 449 49 2 12.25 2040 5 0.05 352 449 352 460 340 400 408.00 0.00 0 0 508 453 406 351 304 430 328 139 60 500 240 1 1 27866019 125 -2.90 -5.41 12 0.00 -155.00 -83.00 580 20240712 -22.59 180 20241205 149.44 467 -3.85 20250102 275 63.27 20250123 580 -22.59 20240712 180 149.44 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
10 20250227 161123 57 100.00 KONEX N N N N N 400 -1 5 -0.25 3961176 10405 177.71 461 461 359 461 341 401 380.70 0.00 0 0 491 446 403 358 315 424 336 139 60 500 240 1 1 27866019 111 -2.58 -4.82 12 0.04 -155.00 -83.00 580 20240712 -31.03 180 20241205 122.22 467 -14.35 20250102 275 45.45 20250123 580 -31.03 20240712 180 122.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
11 20250227 151126 57 100.00 KONEX N N N N N 399 -2 5 -0.50 3896776 10244 174.96 461 461 359 461 341 401 380.40 0.00 0 0 491 446 403 358 315 424 336 139 60 500 240 1 1 27866019 111 -2.57 -4.81 12 0.04 -155.00 -83.00 580 20240712 -31.21 180 20241205 121.67 467 -14.56 20250102 275 45.09 20250123 580 -31.21 20240712 180 121.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
12 20250227 141127 57 100.00 KONEX N N N N N 363 -38 5 -9.48 3856178 10142 173.22 461 461 359 461 341 401 380.22 0.00 0 0 491 446 403 358 315 424 336 139 60 500 240 1 1 27866019 101 -2.34 -4.37 12 0.04 -155.00 -83.00 580 20240712 -37.41 180 20241205 101.67 467 -22.27 20250102 275 32.00 20250123 580 -37.41 20240712 180 101.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N