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
279060/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
20250228,161150,57,100.00,KONEX,,,N,N,N,N, ,N,1399,14,2,1.01,33501,24,480.00,1211,1500,1211,1592,1178,1385,1395.88,0.00,0,0,1401,1393,1389,1381,1377,1391,1379,10,207,100,850,1,1,9807866,137,-6.82,699.50,12,0.00,-205.00,2.00,3285,20240719,-57.41,1067,20241210,31.12,1700,-17.71,20250103,1104,26.72,20250108,3285,-57.41,20240719,1067,31.12,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250228,151155,57,100.00,KONEX,,,N,N,N,N, ,N,1400,15,2,1.08,19511,14,280.00,1211,1500,1211,1592,1178,1385,1393.64,0.00,0,0,1401,1393,1389,1381,1377,1391,1379,10,207,100,850,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1700,-17.65,20250103,1104,26.81,20250108,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250228,141156,57,100.00,KONEX,,,N,N,N,N, ,N,1400,15,2,1.08,19511,14,280.00,1211,1500,1211,1592,1178,1385,1393.64,0.00,0,0,1401,1393,1389,1381,1377,1391,1379,10,207,100,850,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1700,-17.65,20250103,1104,26.81,20250108,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250228,131149,57,100.00,KONEX,,,N,N,N,N, ,N,1400,15,2,1.08,19511,14,280.00,1211,1500,1211,1592,1178,1385,1393.64,0.00,0,0,1401,1393,1389,1381,1377,1391,1379,10,207,100,850,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1700,-17.65,20250103,1104,26.81,20250108,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250228,121144,57,100.00,KONEX,,,N,N,N,N, ,N,1400,15,2,1.08,19511,14,280.00,1211,1500,1211,1592,1178,1385,1393.64,0.00,0,0,1401,1393,1389,1381,1377,1391,1379,10,207,100,850,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1700,-17.65,20250103,1104,26.81,20250108,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250228,111148,57,100.00,KONEX,,,N,N,N,N, ,N,1400,15,2,1.08,19511,14,280.00,1211,1500,1211,1592,1178,1385,1393.64,0.00,0,0,1401,1393,1389,1381,1377,1391,1379,10,207,100,850,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1700,-17.65,20250103,1104,26.81,20250108,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250228,101146,57,100.00,KONEX,,,N,N,N,N, ,N,1400,15,2,1.08,19511,14,280.00,1211,1500,1211,1592,1178,1385,1393.64,0.00,0,0,1401,1393,1389,1381,1377,1391,1379,10,207,100,850,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1700,-17.65,20250103,1104,26.81,20250108,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250228,091150,57,100.00,KONEX,,,N,N,N,N, ,N,1500,115,2,8.30,16711,12,240.00,1211,1500,1211,1592,1178,1385,1392.58,0.00,0,0,1401,1393,1389,1381,1377,1391,1379,10,207,100,850,1,1,9807866,147,-7.32,750.00,12,0.00,-205.00,2.00,3285,20240719,-54.34,1067,20241210,40.58,1700,-11.76,20250103,1104,35.87,20250108,3285,-54.34,20240719,1067,40.58,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250227,161136,57,100.00,KONEX,,,N,N,N,N, ,N,1385,5,2,0.36,6937,5,0.54,1397,1397,1385,1587,1173,1380,1387.40,0.00,0,0,1659,1519,1360,1220,1061,1440,1141,9,207,100,850,1,1,9075076,126,-6.76,692.50,12,0.00,-205.00,2.00,3295,20240216,-57.97,1067,20241210,29.80,1700,-18.53,20250103,1104,25.45,20250108,3285,-57.84,20240719,1067,29.80,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250227,151138,57,100.00,KONEX,,,N,N,N,N, ,N,1397,17,2,1.23,1397,1,0.11,1397,1397,1397,1587,1173,1380,1397.00,0.00,0,0,1659,1519,1360,1220,1061,1440,1141,9,207,100,850,1,1,9075076,127,-6.81,698.50,12,0.00,-205.00,2.00,3295,20240216,-57.60,1067,20241210,30.93,1700,-17.82,20250103,1104,26.54,20250108,3285,-57.47,20240719,1067,30.93,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250227,141140,57,100.00,KONEX,,,N,N,N,N, ,N,1397,17,2,1.23,1397,1,0.11,1397,1397,1397,1587,1173,1380,1397.00,0.00,0,0,1659,1519,1360,1220,1061,1440,1141,9,207,100,850,1,1,9075076,127,-6.81,698.50,12,0.00,-205.00,2.00,3295,20240216,-57.60,1067,20241210,30.93,1700,-17.82,20250103,1104,26.54,20250108,3285,-57.47,20240719,1067,30.93,20241210,0.00,N,279060,100,9 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 161150 57 100.00 KONEX N N N N N 1399 14 2 1.01 33501 24 480.00 1211 1500 1211 1592 1178 1385 1395.88 0.00 0 0 1401 1393 1389 1381 1377 1391 1379 10 207 100 850 1 1 9807866 137 -6.82 699.50 12 0.00 -205.00 2.00 3285 20240719 -57.41 1067 20241210 31.12 1700 -17.71 20250103 1104 26.72 20250108 3285 -57.41 20240719 1067 31.12 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
3 20250228 151155 57 100.00 KONEX N N N N N 1400 15 2 1.08 19511 14 280.00 1211 1500 1211 1592 1178 1385 1393.64 0.00 0 0 1401 1393 1389 1381 1377 1391 1379 10 207 100 850 1 1 9807866 137 -6.83 700.00 12 0.00 -205.00 2.00 3285 20240719 -57.38 1067 20241210 31.21 1700 -17.65 20250103 1104 26.81 20250108 3285 -57.38 20240719 1067 31.21 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
4 20250228 141156 57 100.00 KONEX N N N N N 1400 15 2 1.08 19511 14 280.00 1211 1500 1211 1592 1178 1385 1393.64 0.00 0 0 1401 1393 1389 1381 1377 1391 1379 10 207 100 850 1 1 9807866 137 -6.83 700.00 12 0.00 -205.00 2.00 3285 20240719 -57.38 1067 20241210 31.21 1700 -17.65 20250103 1104 26.81 20250108 3285 -57.38 20240719 1067 31.21 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
5 20250228 131149 57 100.00 KONEX N N N N N 1400 15 2 1.08 19511 14 280.00 1211 1500 1211 1592 1178 1385 1393.64 0.00 0 0 1401 1393 1389 1381 1377 1391 1379 10 207 100 850 1 1 9807866 137 -6.83 700.00 12 0.00 -205.00 2.00 3285 20240719 -57.38 1067 20241210 31.21 1700 -17.65 20250103 1104 26.81 20250108 3285 -57.38 20240719 1067 31.21 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
6 20250228 121144 57 100.00 KONEX N N N N N 1400 15 2 1.08 19511 14 280.00 1211 1500 1211 1592 1178 1385 1393.64 0.00 0 0 1401 1393 1389 1381 1377 1391 1379 10 207 100 850 1 1 9807866 137 -6.83 700.00 12 0.00 -205.00 2.00 3285 20240719 -57.38 1067 20241210 31.21 1700 -17.65 20250103 1104 26.81 20250108 3285 -57.38 20240719 1067 31.21 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
7 20250228 111148 57 100.00 KONEX N N N N N 1400 15 2 1.08 19511 14 280.00 1211 1500 1211 1592 1178 1385 1393.64 0.00 0 0 1401 1393 1389 1381 1377 1391 1379 10 207 100 850 1 1 9807866 137 -6.83 700.00 12 0.00 -205.00 2.00 3285 20240719 -57.38 1067 20241210 31.21 1700 -17.65 20250103 1104 26.81 20250108 3285 -57.38 20240719 1067 31.21 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
8 20250228 101146 57 100.00 KONEX N N N N N 1400 15 2 1.08 19511 14 280.00 1211 1500 1211 1592 1178 1385 1393.64 0.00 0 0 1401 1393 1389 1381 1377 1391 1379 10 207 100 850 1 1 9807866 137 -6.83 700.00 12 0.00 -205.00 2.00 3285 20240719 -57.38 1067 20241210 31.21 1700 -17.65 20250103 1104 26.81 20250108 3285 -57.38 20240719 1067 31.21 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
9 20250228 091150 57 100.00 KONEX N N N N N 1500 115 2 8.30 16711 12 240.00 1211 1500 1211 1592 1178 1385 1392.58 0.00 0 0 1401 1393 1389 1381 1377 1391 1379 10 207 100 850 1 1 9807866 147 -7.32 750.00 12 0.00 -205.00 2.00 3285 20240719 -54.34 1067 20241210 40.58 1700 -11.76 20250103 1104 35.87 20250108 3285 -54.34 20240719 1067 40.58 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
10 20250227 161136 57 100.00 KONEX N N N N N 1385 5 2 0.36 6937 5 0.54 1397 1397 1385 1587 1173 1380 1387.40 0.00 0 0 1659 1519 1360 1220 1061 1440 1141 9 207 100 850 1 1 9075076 126 -6.76 692.50 12 0.00 -205.00 2.00 3295 20240216 -57.97 1067 20241210 29.80 1700 -18.53 20250103 1104 25.45 20250108 3285 -57.84 20240719 1067 29.80 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
11 20250227 151138 57 100.00 KONEX N N N N N 1397 17 2 1.23 1397 1 0.11 1397 1397 1397 1587 1173 1380 1397.00 0.00 0 0 1659 1519 1360 1220 1061 1440 1141 9 207 100 850 1 1 9075076 127 -6.81 698.50 12 0.00 -205.00 2.00 3295 20240216 -57.60 1067 20241210 30.93 1700 -17.82 20250103 1104 26.54 20250108 3285 -57.47 20240719 1067 30.93 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
12 20250227 141140 57 100.00 KONEX N N N N N 1397 17 2 1.23 1397 1 0.11 1397 1397 1397 1587 1173 1380 1397.00 0.00 0 0 1659 1519 1360 1220 1061 1440 1141 9 207 100 850 1 1 9075076 127 -6.81 698.50 12 0.00 -205.00 2.00 3295 20240216 -57.60 1067 20241210 30.93 1700 -17.82 20250103 1104 26.54 20250108 3285 -57.47 20240719 1067 30.93 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N