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
267080/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,1687,-2,5,-0.12,21931,13,11.11,1687,1687,1687,1942,1436,1689,1687.00,0.00,0,0,1866,1777,1610,1521,1354,1694,1438,59,253,500,1010,1,1,11871408,200,-2.19,1.08,12,0.00,-769.00,1558.00,4000,20240404,-57.83,1360,20250211,24.04,2395,-29.56,20250103,1360,24.04,20250211,4000,-57.83,20240404,1360,24.04,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250228,151143,57,100.00,KONEX,,,N,N,N,N, ,N,1687,-2,5,-0.12,21931,13,11.11,1687,1687,1687,1942,1436,1689,1687.00,0.00,0,0,1866,1777,1610,1521,1354,1694,1438,59,253,500,1010,1,1,11871408,200,-2.19,1.08,12,0.00,-769.00,1558.00,4000,20240404,-57.83,1360,20250211,24.04,2395,-29.56,20250103,1360,24.04,20250211,4000,-57.83,20240404,1360,24.04,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250228,141143,57,100.00,KONEX,,,N,N,N,N, ,N,1687,-2,5,-0.12,5061,3,2.56,1687,1687,1687,1942,1436,1689,1687.00,0.00,0,0,1866,1777,1610,1521,1354,1694,1438,59,253,500,1010,1,1,11871408,200,-2.19,1.08,12,0.00,-769.00,1558.00,4000,20240404,-57.83,1360,20250211,24.04,2395,-29.56,20250103,1360,24.04,20250211,4000,-57.83,20240404,1360,24.04,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250228,131137,57,100.00,KONEX,,,N,N,N,N, ,N,1687,-2,5,-0.12,5061,3,2.56,1687,1687,1687,1942,1436,1689,1687.00,0.00,0,0,1866,1777,1610,1521,1354,1694,1438,59,253,500,1010,1,1,11871408,200,-2.19,1.08,12,0.00,-769.00,1558.00,4000,20240404,-57.83,1360,20250211,24.04,2395,-29.56,20250103,1360,24.04,20250211,4000,-57.83,20240404,1360,24.04,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250228,121131,57,100.00,KONEX,,,N,N,N,N, ,N,1687,-2,5,-0.12,5061,3,2.56,1687,1687,1687,1942,1436,1689,1687.00,0.00,0,0,1866,1777,1610,1521,1354,1694,1438,59,253,500,1010,1,1,11871408,200,-2.19,1.08,12,0.00,-769.00,1558.00,4000,20240404,-57.83,1360,20250211,24.04,2395,-29.56,20250103,1360,24.04,20250211,4000,-57.83,20240404,1360,24.04,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250228,111135,57,100.00,KONEX,,,N,N,N,N, ,N,1687,-2,5,-0.12,5061,3,2.56,1687,1687,1687,1942,1436,1689,1687.00,0.00,0,0,1866,1777,1610,1521,1354,1694,1438,59,253,500,1010,1,1,11871408,200,-2.19,1.08,12,0.00,-769.00,1558.00,4000,20240404,-57.83,1360,20250211,24.04,2395,-29.56,20250103,1360,24.04,20250211,4000,-57.83,20240404,1360,24.04,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250228,101134,57,100.00,KONEX,,,N,N,N,N, ,N,1687,-2,5,-0.12,5061,3,2.56,1687,1687,1687,1942,1436,1689,1687.00,0.00,0,0,1866,1777,1610,1521,1354,1694,1438,59,253,500,1010,1,1,11871408,200,-2.19,1.08,12,0.00,-769.00,1558.00,4000,20240404,-57.83,1360,20250211,24.04,2395,-29.56,20250103,1360,24.04,20250211,4000,-57.83,20240404,1360,24.04,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250228,091137,57,100.00,KONEX,,,N,N,N,N, ,N,1687,-2,5,-0.12,5061,3,2.56,1687,1687,1687,1942,1436,1689,1687.00,0.00,0,0,1866,1777,1610,1521,1354,1694,1438,59,253,500,1010,1,1,11871408,200,-2.19,1.08,12,0.00,-769.00,1558.00,4000,20240404,-57.83,1360,20250211,24.04,2395,-29.56,20250103,1360,24.04,20250211,4000,-57.83,20240404,1360,24.04,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250227,161124,57,100.00,KONEX,,,N,N,N,N, ,N,1689,-8,5,-0.47,175635,117,19.18,1699,1699,1443,1951,1443,1697,1501.15,0.00,0,0,1896,1796,1599,1499,1302,1846,1549,59,254,500,1010,1,1,11871408,201,-2.20,1.08,12,0.00,-769.00,1558.00,4000,20240404,-57.78,1360,20250211,24.19,2395,-29.48,20250103,1360,24.19,20250211,4000,-57.78,20240404,1360,24.19,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250227,151126,57,100.00,KONEX,,,N,N,N,N, ,N,1689,-8,5,-0.47,175635,117,19.18,1699,1699,1443,1951,1443,1697,1501.15,0.00,0,0,1896,1796,1599,1499,1302,1846,1549,59,254,500,1010,1,1,11871408,201,-2.20,1.08,12,0.00,-769.00,1558.00,4000,20240404,-57.78,1360,20250211,24.19,2395,-29.48,20250103,1360,24.19,20250211,4000,-57.78,20240404,1360,24.19,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250227,141127,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-197,5,-11.61,172346,115,18.85,1699,1699,1443,1951,1443,1697,1498.66,0.00,0,0,1896,1796,1599,1499,1302,1846,1549,59,254,500,1010,1,1,11871408,178,-1.95,0.96,12,0.00,-769.00,1558.00,4000,20240404,-62.50,1360,20250211,10.29,2395,-37.37,20250103,1360,10.29,20250211,4000,-62.50,20240404,1360,10.29,20250211,0.00,N,267080,500,59 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 1687 -2 5 -0.12 21931 13 11.11 1687 1687 1687 1942 1436 1689 1687.00 0.00 0 0 1866 1777 1610 1521 1354 1694 1438 59 253 500 1010 1 1 11871408 200 -2.19 1.08 12 0.00 -769.00 1558.00 4000 20240404 -57.83 1360 20250211 24.04 2395 -29.56 20250103 1360 24.04 20250211 4000 -57.83 20240404 1360 24.04 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
3 20250228 151143 57 100.00 KONEX N N N N N 1687 -2 5 -0.12 21931 13 11.11 1687 1687 1687 1942 1436 1689 1687.00 0.00 0 0 1866 1777 1610 1521 1354 1694 1438 59 253 500 1010 1 1 11871408 200 -2.19 1.08 12 0.00 -769.00 1558.00 4000 20240404 -57.83 1360 20250211 24.04 2395 -29.56 20250103 1360 24.04 20250211 4000 -57.83 20240404 1360 24.04 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
4 20250228 141143 57 100.00 KONEX N N N N N 1687 -2 5 -0.12 5061 3 2.56 1687 1687 1687 1942 1436 1689 1687.00 0.00 0 0 1866 1777 1610 1521 1354 1694 1438 59 253 500 1010 1 1 11871408 200 -2.19 1.08 12 0.00 -769.00 1558.00 4000 20240404 -57.83 1360 20250211 24.04 2395 -29.56 20250103 1360 24.04 20250211 4000 -57.83 20240404 1360 24.04 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
5 20250228 131137 57 100.00 KONEX N N N N N 1687 -2 5 -0.12 5061 3 2.56 1687 1687 1687 1942 1436 1689 1687.00 0.00 0 0 1866 1777 1610 1521 1354 1694 1438 59 253 500 1010 1 1 11871408 200 -2.19 1.08 12 0.00 -769.00 1558.00 4000 20240404 -57.83 1360 20250211 24.04 2395 -29.56 20250103 1360 24.04 20250211 4000 -57.83 20240404 1360 24.04 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
6 20250228 121131 57 100.00 KONEX N N N N N 1687 -2 5 -0.12 5061 3 2.56 1687 1687 1687 1942 1436 1689 1687.00 0.00 0 0 1866 1777 1610 1521 1354 1694 1438 59 253 500 1010 1 1 11871408 200 -2.19 1.08 12 0.00 -769.00 1558.00 4000 20240404 -57.83 1360 20250211 24.04 2395 -29.56 20250103 1360 24.04 20250211 4000 -57.83 20240404 1360 24.04 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
7 20250228 111135 57 100.00 KONEX N N N N N 1687 -2 5 -0.12 5061 3 2.56 1687 1687 1687 1942 1436 1689 1687.00 0.00 0 0 1866 1777 1610 1521 1354 1694 1438 59 253 500 1010 1 1 11871408 200 -2.19 1.08 12 0.00 -769.00 1558.00 4000 20240404 -57.83 1360 20250211 24.04 2395 -29.56 20250103 1360 24.04 20250211 4000 -57.83 20240404 1360 24.04 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
8 20250228 101134 57 100.00 KONEX N N N N N 1687 -2 5 -0.12 5061 3 2.56 1687 1687 1687 1942 1436 1689 1687.00 0.00 0 0 1866 1777 1610 1521 1354 1694 1438 59 253 500 1010 1 1 11871408 200 -2.19 1.08 12 0.00 -769.00 1558.00 4000 20240404 -57.83 1360 20250211 24.04 2395 -29.56 20250103 1360 24.04 20250211 4000 -57.83 20240404 1360 24.04 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
9 20250228 091137 57 100.00 KONEX N N N N N 1687 -2 5 -0.12 5061 3 2.56 1687 1687 1687 1942 1436 1689 1687.00 0.00 0 0 1866 1777 1610 1521 1354 1694 1438 59 253 500 1010 1 1 11871408 200 -2.19 1.08 12 0.00 -769.00 1558.00 4000 20240404 -57.83 1360 20250211 24.04 2395 -29.56 20250103 1360 24.04 20250211 4000 -57.83 20240404 1360 24.04 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
10 20250227 161124 57 100.00 KONEX N N N N N 1689 -8 5 -0.47 175635 117 19.18 1699 1699 1443 1951 1443 1697 1501.15 0.00 0 0 1896 1796 1599 1499 1302 1846 1549 59 254 500 1010 1 1 11871408 201 -2.20 1.08 12 0.00 -769.00 1558.00 4000 20240404 -57.78 1360 20250211 24.19 2395 -29.48 20250103 1360 24.19 20250211 4000 -57.78 20240404 1360 24.19 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
11 20250227 151126 57 100.00 KONEX N N N N N 1689 -8 5 -0.47 175635 117 19.18 1699 1699 1443 1951 1443 1697 1501.15 0.00 0 0 1896 1796 1599 1499 1302 1846 1549 59 254 500 1010 1 1 11871408 201 -2.20 1.08 12 0.00 -769.00 1558.00 4000 20240404 -57.78 1360 20250211 24.19 2395 -29.48 20250103 1360 24.19 20250211 4000 -57.78 20240404 1360 24.19 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
12 20250227 141127 57 100.00 KONEX N N N N N 1500 -197 5 -11.61 172346 115 18.85 1699 1699 1443 1951 1443 1697 1498.66 0.00 0 0 1896 1796 1599 1499 1302 1846 1549 59 254 500 1010 1 1 11871408 178 -1.95 0.96 12 0.00 -769.00 1558.00 4000 20240404 -62.50 1360 20250211 10.29 2395 -37.37 20250103 1360 10.29 20250211 4000 -62.50 20240404 1360 10.29 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N