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
266870/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,777,77,2,11.00,23590,36,3600.00,595,777,595,805,595,700,655.28,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,50,-1.90,0.44,12,0.00,-409.00,1759.00,999,20240528,-22.22,391,20250124,98.72,777,0.00,20250228,391,98.72,20250124,999,-22.22,20240528,391,98.72,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250228,151142,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,15820,26,2600.00,595,700,595,805,595,700,608.46,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,700,0.00,20250106,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250228,141143,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,15820,26,2600.00,595,700,595,805,595,700,608.46,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,700,0.00,20250106,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250228,131136,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,15820,26,2600.00,595,700,595,805,595,700,608.46,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,700,0.00,20250106,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250228,121131,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,15820,26,2600.00,595,700,595,805,595,700,608.46,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,700,0.00,20250106,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250228,111135,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,15820,26,2600.00,595,700,595,805,595,700,608.46,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,700,0.00,20250106,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250228,101133,57,100.00,KONEX,,,N,N,N,N, ,N,690,-10,5,-1.43,13875,23,2300.00,595,690,595,805,595,700,603.26,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,44,-1.69,0.39,12,0.00,-409.00,1759.00,999,20240528,-30.93,391,20250124,76.47,700,-1.43,20250106,391,76.47,20250124,999,-30.93,20240528,391,76.47,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250228,091137,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,700,700,700,700,700,700,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,700,0.00,20250106,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250227,161124,57,100.00,KONEX,,,N,N,N,N, ,N,700,10,2,1.45,700,1,1.85,700,700,700,793,587,690,700.00,0.00,0,0,704,697,693,686,682,695,684,32,103,500,410,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,700,0.00,20250106,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250227,151126,57,100.00,KONEX,,,N,N,N,N, ,N,700,10,2,1.45,700,1,1.85,700,700,700,793,587,690,700.00,0.00,0,0,704,697,693,686,682,695,684,32,103,500,410,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,700,0.00,20250106,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250227,141127,57,100.00,KONEX,,,N,N,N,N, ,N,700,10,2,1.45,700,1,1.85,700,700,700,793,587,690,700.00,0.00,0,0,704,697,693,686,682,695,684,32,103,500,410,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,700,0.00,20250106,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 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 777 77 2 11.00 23590 36 3600.00 595 777 595 805 595 700 655.28 0.00 0 0 700 700 700 700 700 700 700 32 105 500 420 1 1 6408680 50 -1.90 0.44 12 0.00 -409.00 1759.00 999 20240528 -22.22 391 20250124 98.72 777 0.00 20250228 391 98.72 20250124 999 -22.22 20240528 391 98.72 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
3 20250228 151142 57 100.00 KONEX N N N N N 700 0 3 0.00 15820 26 2600.00 595 700 595 805 595 700 608.46 0.00 0 0 700 700 700 700 700 700 700 32 105 500 420 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 700 0.00 20250106 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
4 20250228 141143 57 100.00 KONEX N N N N N 700 0 3 0.00 15820 26 2600.00 595 700 595 805 595 700 608.46 0.00 0 0 700 700 700 700 700 700 700 32 105 500 420 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 700 0.00 20250106 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
5 20250228 131136 57 100.00 KONEX N N N N N 700 0 3 0.00 15820 26 2600.00 595 700 595 805 595 700 608.46 0.00 0 0 700 700 700 700 700 700 700 32 105 500 420 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 700 0.00 20250106 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
6 20250228 121131 57 100.00 KONEX N N N N N 700 0 3 0.00 15820 26 2600.00 595 700 595 805 595 700 608.46 0.00 0 0 700 700 700 700 700 700 700 32 105 500 420 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 700 0.00 20250106 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
7 20250228 111135 57 100.00 KONEX N N N N N 700 0 3 0.00 15820 26 2600.00 595 700 595 805 595 700 608.46 0.00 0 0 700 700 700 700 700 700 700 32 105 500 420 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 700 0.00 20250106 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
8 20250228 101133 57 100.00 KONEX N N N N N 690 -10 5 -1.43 13875 23 2300.00 595 690 595 805 595 700 603.26 0.00 0 0 700 700 700 700 700 700 700 32 105 500 420 1 1 6408680 44 -1.69 0.39 12 0.00 -409.00 1759.00 999 20240528 -30.93 391 20250124 76.47 700 -1.43 20250106 391 76.47 20250124 999 -30.93 20240528 391 76.47 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
9 20250228 091137 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 700 700 700 700 700 700 700 32 105 500 420 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 700 0.00 20250106 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
10 20250227 161124 57 100.00 KONEX N N N N N 700 10 2 1.45 700 1 1.85 700 700 700 793 587 690 700.00 0.00 0 0 704 697 693 686 682 695 684 32 103 500 410 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 700 0.00 20250106 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
11 20250227 151126 57 100.00 KONEX N N N N N 700 10 2 1.45 700 1 1.85 700 700 700 793 587 690 700.00 0.00 0 0 704 697 693 686 682 695 684 32 103 500 410 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 700 0.00 20250106 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
12 20250227 141127 57 100.00 KONEX N N N N N 700 10 2 1.45 700 1 1.85 700 700 700 793 587 690 700.00 0.00 0 0 704 697 693 686 682 695 684 32 103 500 410 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 700 0.00 20250106 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N