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
390110/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
20250228,161333,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-95,5,-4.53,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,182,-5.43,6.87,12,0.00,-368.00,291.00,2125,20241128,-5.88,1016,20240422,96.85,2125,-5.88,20250205,1599,25.08,20250103,2125,-5.88,20241128,1016,96.85,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250228,151339,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250228,141340,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250228,131332,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250228,121326,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250228,111330,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250228,101329,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250228,091334,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250227,161316,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250227,151319,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250227,141321,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 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 161333 57 100.00 KONEX N N N N N 2000 -95 5 -4.53 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 182 -5.43 6.87 12 0.00 -368.00 291.00 2125 20241128 -5.88 1016 20240422 96.85 2125 -5.88 20250205 1599 25.08 20250103 2125 -5.88 20241128 1016 96.85 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
3 20250228 151339 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
4 20250228 141340 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
5 20250228 131332 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
6 20250228 121326 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
7 20250228 111330 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
8 20250228 101329 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
9 20250228 091334 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
10 20250227 161316 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
11 20250227 151319 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
12 20250227 141321 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2095 2095 2095 2095 2095 2095 2095 45 310 500 1250 5 1 9087297 190 -5.69 7.20 12 0.00 -368.00 291.00 2125 20241128 -1.41 1016 20240422 106.20 2125 -1.41 20250205 1599 31.02 20250103 2125 -1.41 20241128 1016 106.20 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N