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
276240/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
20250228,161147,57,100.00,KONEX,,,N,N,N,N, ,N,356,-12,5,-3.26,461259,1155,42.28,406,406,320,423,313,368,399.36,0.00,0,0,524,446,406,328,288,426,308,52,55,500,220,1,1,10413138,37,-3.36,-0.98,12,0.01,-106.00,-365.00,762,20240327,-53.28,312,20250225,14.10,623,-42.86,20250107,312,14.10,20250225,762,-53.28,20240327,312,14.10,20250225,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250228,151152,57,100.00,KONEX,,,N,N,N,N, ,N,406,38,2,10.33,407859,1005,36.79,406,406,320,423,313,368,405.83,0.00,0,0,524,446,406,328,288,426,308,52,55,500,220,1,1,10413138,42,-3.83,-1.11,12,0.01,-106.00,-365.00,762,20240327,-46.72,312,20250225,30.13,623,-34.83,20250107,312,30.13,20250225,762,-46.72,20240327,312,30.13,20250225,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250228,141153,57,100.00,KONEX,,,N,N,N,N, ,N,406,38,2,10.33,407132,1003,36.71,406,406,320,423,313,368,405.91,0.00,0,0,524,446,406,328,288,426,308,52,55,500,220,1,1,10413138,42,-3.83,-1.11,12,0.01,-106.00,-365.00,762,20240327,-46.72,312,20250225,30.13,623,-34.83,20250107,312,30.13,20250225,762,-46.72,20240327,312,30.13,20250225,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250228,131146,57,100.00,KONEX,,,N,N,N,N, ,N,406,38,2,10.33,407132,1003,36.71,406,406,320,423,313,368,405.91,0.00,0,0,524,446,406,328,288,426,308,52,55,500,220,1,1,10413138,42,-3.83,-1.11,12,0.01,-106.00,-365.00,762,20240327,-46.72,312,20250225,30.13,623,-34.83,20250107,312,30.13,20250225,762,-46.72,20240327,312,30.13,20250225,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250228,121141,57,100.00,KONEX,,,N,N,N,N, ,N,406,38,2,10.33,407132,1003,36.71,406,406,320,423,313,368,405.91,0.00,0,0,524,446,406,328,288,426,308,52,55,500,220,1,1,10413138,42,-3.83,-1.11,12,0.01,-106.00,-365.00,762,20240327,-46.72,312,20250225,30.13,623,-34.83,20250107,312,30.13,20250225,762,-46.72,20240327,312,30.13,20250225,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250228,111144,57,100.00,KONEX,,,N,N,N,N, ,N,406,38,2,10.33,407132,1003,36.71,406,406,320,423,313,368,405.91,0.00,0,0,524,446,406,328,288,426,308,52,55,500,220,1,1,10413138,42,-3.83,-1.11,12,0.01,-106.00,-365.00,762,20240327,-46.72,312,20250225,30.13,623,-34.83,20250107,312,30.13,20250225,762,-46.72,20240327,312,30.13,20250225,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250228,101143,57,100.00,KONEX,,,N,N,N,N, ,N,406,38,2,10.33,407132,1003,36.71,406,406,320,423,313,368,405.91,0.00,0,0,524,446,406,328,288,426,308,52,55,500,220,1,1,10413138,42,-3.83,-1.11,12,0.01,-106.00,-365.00,762,20240327,-46.72,312,20250225,30.13,623,-34.83,20250107,312,30.13,20250225,762,-46.72,20240327,312,30.13,20250225,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250228,091147,57,100.00,KONEX,,,N,N,N,N, ,N,406,38,2,10.33,406,1,0.04,406,406,406,423,313,368,406.00,0.00,0,0,524,446,406,328,288,426,308,52,55,500,220,1,1,10413138,42,-3.83,-1.11,12,0.00,-106.00,-365.00,762,20240327,-46.72,312,20250225,30.13,623,-34.83,20250107,312,30.13,20250225,762,-46.72,20240327,312,30.13,20250225,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250227,161133,57,100.00,KONEX,,,N,N,N,N, ,N,368,-56,5,-13.21,1139304,2732,632.41,484,484,366,487,361,424,417.02,0.00,0,0,466,444,403,381,340,424,361,52,63,500,250,1,1,10413138,38,-3.47,-1.01,12,0.03,-106.00,-365.00,762,20240327,-51.71,312,20250225,17.95,623,-40.93,20250107,312,17.95,20250225,762,-51.71,20240327,312,17.95,20250225,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250227,151135,57,100.00,KONEX,,,N,N,N,N, ,N,423,-1,5,-0.24,1047304,2482,574.54,484,484,366,487,361,424,421.96,0.00,0,0,466,444,403,381,340,424,361,52,63,500,250,1,1,10413138,44,-3.99,-1.16,12,0.02,-106.00,-365.00,762,20240327,-44.49,312,20250225,35.58,623,-32.10,20250107,312,35.58,20250225,762,-44.49,20240327,312,35.58,20250225,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250227,141137,57,100.00,KONEX,,,N,N,N,N, ,N,423,-1,5,-0.24,1046514,2480,574.07,484,484,366,487,361,424,421.98,0.00,0,0,466,444,403,381,340,424,361,52,63,500,250,1,1,10413138,44,-3.99,-1.16,12,0.02,-106.00,-365.00,762,20240327,-44.49,312,20250225,35.58,623,-32.10,20250107,312,35.58,20250225,762,-44.49,20240327,312,35.58,20250225,0.00,N,276240,500,52 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 161147 57 100.00 KONEX N N N N N 356 -12 5 -3.26 461259 1155 42.28 406 406 320 423 313 368 399.36 0.00 0 0 524 446 406 328 288 426 308 52 55 500 220 1 1 10413138 37 -3.36 -0.98 12 0.01 -106.00 -365.00 762 20240327 -53.28 312 20250225 14.10 623 -42.86 20250107 312 14.10 20250225 762 -53.28 20240327 312 14.10 20250225 0.00 N 276240 500 52 억 0 N N 0 N 00 N
3 20250228 151152 57 100.00 KONEX N N N N N 406 38 2 10.33 407859 1005 36.79 406 406 320 423 313 368 405.83 0.00 0 0 524 446 406 328 288 426 308 52 55 500 220 1 1 10413138 42 -3.83 -1.11 12 0.01 -106.00 -365.00 762 20240327 -46.72 312 20250225 30.13 623 -34.83 20250107 312 30.13 20250225 762 -46.72 20240327 312 30.13 20250225 0.00 N 276240 500 52 억 0 N N 0 N 00 N
4 20250228 141153 57 100.00 KONEX N N N N N 406 38 2 10.33 407132 1003 36.71 406 406 320 423 313 368 405.91 0.00 0 0 524 446 406 328 288 426 308 52 55 500 220 1 1 10413138 42 -3.83 -1.11 12 0.01 -106.00 -365.00 762 20240327 -46.72 312 20250225 30.13 623 -34.83 20250107 312 30.13 20250225 762 -46.72 20240327 312 30.13 20250225 0.00 N 276240 500 52 억 0 N N 0 N 00 N
5 20250228 131146 57 100.00 KONEX N N N N N 406 38 2 10.33 407132 1003 36.71 406 406 320 423 313 368 405.91 0.00 0 0 524 446 406 328 288 426 308 52 55 500 220 1 1 10413138 42 -3.83 -1.11 12 0.01 -106.00 -365.00 762 20240327 -46.72 312 20250225 30.13 623 -34.83 20250107 312 30.13 20250225 762 -46.72 20240327 312 30.13 20250225 0.00 N 276240 500 52 억 0 N N 0 N 00 N
6 20250228 121141 57 100.00 KONEX N N N N N 406 38 2 10.33 407132 1003 36.71 406 406 320 423 313 368 405.91 0.00 0 0 524 446 406 328 288 426 308 52 55 500 220 1 1 10413138 42 -3.83 -1.11 12 0.01 -106.00 -365.00 762 20240327 -46.72 312 20250225 30.13 623 -34.83 20250107 312 30.13 20250225 762 -46.72 20240327 312 30.13 20250225 0.00 N 276240 500 52 억 0 N N 0 N 00 N
7 20250228 111144 57 100.00 KONEX N N N N N 406 38 2 10.33 407132 1003 36.71 406 406 320 423 313 368 405.91 0.00 0 0 524 446 406 328 288 426 308 52 55 500 220 1 1 10413138 42 -3.83 -1.11 12 0.01 -106.00 -365.00 762 20240327 -46.72 312 20250225 30.13 623 -34.83 20250107 312 30.13 20250225 762 -46.72 20240327 312 30.13 20250225 0.00 N 276240 500 52 억 0 N N 0 N 00 N
8 20250228 101143 57 100.00 KONEX N N N N N 406 38 2 10.33 407132 1003 36.71 406 406 320 423 313 368 405.91 0.00 0 0 524 446 406 328 288 426 308 52 55 500 220 1 1 10413138 42 -3.83 -1.11 12 0.01 -106.00 -365.00 762 20240327 -46.72 312 20250225 30.13 623 -34.83 20250107 312 30.13 20250225 762 -46.72 20240327 312 30.13 20250225 0.00 N 276240 500 52 억 0 N N 0 N 00 N
9 20250228 091147 57 100.00 KONEX N N N N N 406 38 2 10.33 406 1 0.04 406 406 406 423 313 368 406.00 0.00 0 0 524 446 406 328 288 426 308 52 55 500 220 1 1 10413138 42 -3.83 -1.11 12 0.00 -106.00 -365.00 762 20240327 -46.72 312 20250225 30.13 623 -34.83 20250107 312 30.13 20250225 762 -46.72 20240327 312 30.13 20250225 0.00 N 276240 500 52 억 0 N N 0 N 00 N
10 20250227 161133 57 100.00 KONEX N N N N N 368 -56 5 -13.21 1139304 2732 632.41 484 484 366 487 361 424 417.02 0.00 0 0 466 444 403 381 340 424 361 52 63 500 250 1 1 10413138 38 -3.47 -1.01 12 0.03 -106.00 -365.00 762 20240327 -51.71 312 20250225 17.95 623 -40.93 20250107 312 17.95 20250225 762 -51.71 20240327 312 17.95 20250225 0.00 N 276240 500 52 억 0 N N 0 N 00 N
11 20250227 151135 57 100.00 KONEX N N N N N 423 -1 5 -0.24 1047304 2482 574.54 484 484 366 487 361 424 421.96 0.00 0 0 466 444 403 381 340 424 361 52 63 500 250 1 1 10413138 44 -3.99 -1.16 12 0.02 -106.00 -365.00 762 20240327 -44.49 312 20250225 35.58 623 -32.10 20250107 312 35.58 20250225 762 -44.49 20240327 312 35.58 20250225 0.00 N 276240 500 52 억 0 N N 0 N 00 N
12 20250227 141137 57 100.00 KONEX N N N N N 423 -1 5 -0.24 1046514 2480 574.07 484 484 366 487 361 424 421.98 0.00 0 0 466 444 403 381 340 424 361 52 63 500 250 1 1 10413138 44 -3.99 -1.16 12 0.02 -106.00 -365.00 762 20240327 -44.49 312 20250225 35.58 623 -32.10 20250107 312 35.58 20250225 762 -44.49 20240327 312 35.58 20250225 0.00 N 276240 500 52 억 0 N N 0 N 00 N