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
402420/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
20250228,161338,57,100.00,KONEX,,,N,N,N,N, ,N,6370,0,3,0.00,0,0,0.00,0,0,0,7320,5420,6370,0.00,0.00,0,0,6616,6492,6246,6122,5876,6555,6185,11,950,500,3820,10,1,2226540,142,-5.64,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.51,5760,20250214,10.59,11000,-42.09,20250114,5760,10.59,20250214,14990,-57.51,20240315,5760,10.59,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250228,151344,57,100.00,KONEX,,,N,N,N,N, ,N,6370,0,3,0.00,0,0,0.00,0,0,0,7320,5420,6370,0.00,0.00,0,0,6616,6492,6246,6122,5876,6555,6185,11,950,500,3820,10,1,2226540,142,-5.64,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.51,5760,20250214,10.59,11000,-42.09,20250114,5760,10.59,20250214,14990,-57.51,20240315,5760,10.59,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250228,141345,57,100.00,KONEX,,,N,N,N,N, ,N,6370,0,3,0.00,0,0,0.00,0,0,0,7320,5420,6370,0.00,0.00,0,0,6616,6492,6246,6122,5876,6555,6185,11,950,500,3820,10,1,2226540,142,-5.64,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.51,5760,20250214,10.59,11000,-42.09,20250114,5760,10.59,20250214,14990,-57.51,20240315,5760,10.59,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250228,131337,57,100.00,KONEX,,,N,N,N,N, ,N,6370,0,3,0.00,0,0,0.00,0,0,0,7320,5420,6370,0.00,0.00,0,0,6616,6492,6246,6122,5876,6555,6185,11,950,500,3820,10,1,2226540,142,-5.64,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.51,5760,20250214,10.59,11000,-42.09,20250114,5760,10.59,20250214,14990,-57.51,20240315,5760,10.59,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250228,121331,57,100.00,KONEX,,,N,N,N,N, ,N,6370,0,3,0.00,0,0,0.00,0,0,0,7320,5420,6370,0.00,0.00,0,0,6616,6492,6246,6122,5876,6555,6185,11,950,500,3820,10,1,2226540,142,-5.64,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.51,5760,20250214,10.59,11000,-42.09,20250114,5760,10.59,20250214,14990,-57.51,20240315,5760,10.59,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250228,111335,57,100.00,KONEX,,,N,N,N,N, ,N,6370,0,3,0.00,0,0,0.00,0,0,0,7320,5420,6370,0.00,0.00,0,0,6616,6492,6246,6122,5876,6555,6185,11,950,500,3820,10,1,2226540,142,-5.64,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.51,5760,20250214,10.59,11000,-42.09,20250114,5760,10.59,20250214,14990,-57.51,20240315,5760,10.59,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250228,101334,57,100.00,KONEX,,,N,N,N,N, ,N,6370,0,3,0.00,0,0,0.00,0,0,0,7320,5420,6370,0.00,0.00,0,0,6616,6492,6246,6122,5876,6555,6185,11,950,500,3820,10,1,2226540,142,-5.64,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.51,5760,20250214,10.59,11000,-42.09,20250114,5760,10.59,20250214,14990,-57.51,20240315,5760,10.59,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250228,091339,57,100.00,KONEX,,,N,N,N,N, ,N,6370,0,3,0.00,0,0,0.00,0,0,0,7320,5420,6370,0.00,0.00,0,0,6616,6492,6246,6122,5876,6555,6185,11,950,500,3820,10,1,2226540,142,-5.64,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.51,5760,20250214,10.59,11000,-42.09,20250114,5760,10.59,20250214,14990,-57.51,20240315,5760,10.59,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250227,161322,57,100.00,KONEX,,,N,N,N,N, ,N,6370,0,3,0.00,37680,6,0.00,6000,6370,6000,7320,5420,6370,6280.00,0.00,0,0,6370,6370,6370,6370,6370,6370,6370,11,950,500,3820,10,1,2226540,142,-5.64,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.51,5760,20250214,10.59,11000,-42.09,20250114,5760,10.59,20250214,14990,-57.51,20240315,5760,10.59,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250227,151324,57,100.00,KONEX,,,N,N,N,N, ,N,6370,0,3,0.00,37680,6,0.00,6000,6370,6000,7320,5420,6370,6280.00,0.00,0,0,6370,6370,6370,6370,6370,6370,6370,11,950,500,3820,10,1,2226540,142,-5.64,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.51,5760,20250214,10.59,11000,-42.09,20250114,5760,10.59,20250214,14990,-57.51,20240315,5760,10.59,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250227,141326,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-370,5,-5.81,6000,1,0.00,6000,6000,6000,7320,5420,6370,6000.00,0.00,0,0,6370,6370,6370,6370,6370,6370,6370,11,950,500,3820,10,1,2226540,134,-5.31,-1.64,12,0.00,-1130.00,-3666.00,14990,20240315,-59.97,5760,20250214,4.17,11000,-45.45,20250114,5760,4.17,20250214,14990,-59.97,20240315,5760,4.17,20250214,0.00,N,402420,500,11 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 161338 57 100.00 KONEX N N N N N 6370 0 3 0.00 0 0 0.00 0 0 0 7320 5420 6370 0.00 0.00 0 0 6616 6492 6246 6122 5876 6555 6185 11 950 500 3820 10 1 2226540 142 -5.64 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.51 5760 20250214 10.59 11000 -42.09 20250114 5760 10.59 20250214 14990 -57.51 20240315 5760 10.59 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
3 20250228 151344 57 100.00 KONEX N N N N N 6370 0 3 0.00 0 0 0.00 0 0 0 7320 5420 6370 0.00 0.00 0 0 6616 6492 6246 6122 5876 6555 6185 11 950 500 3820 10 1 2226540 142 -5.64 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.51 5760 20250214 10.59 11000 -42.09 20250114 5760 10.59 20250214 14990 -57.51 20240315 5760 10.59 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
4 20250228 141345 57 100.00 KONEX N N N N N 6370 0 3 0.00 0 0 0.00 0 0 0 7320 5420 6370 0.00 0.00 0 0 6616 6492 6246 6122 5876 6555 6185 11 950 500 3820 10 1 2226540 142 -5.64 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.51 5760 20250214 10.59 11000 -42.09 20250114 5760 10.59 20250214 14990 -57.51 20240315 5760 10.59 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
5 20250228 131337 57 100.00 KONEX N N N N N 6370 0 3 0.00 0 0 0.00 0 0 0 7320 5420 6370 0.00 0.00 0 0 6616 6492 6246 6122 5876 6555 6185 11 950 500 3820 10 1 2226540 142 -5.64 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.51 5760 20250214 10.59 11000 -42.09 20250114 5760 10.59 20250214 14990 -57.51 20240315 5760 10.59 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
6 20250228 121331 57 100.00 KONEX N N N N N 6370 0 3 0.00 0 0 0.00 0 0 0 7320 5420 6370 0.00 0.00 0 0 6616 6492 6246 6122 5876 6555 6185 11 950 500 3820 10 1 2226540 142 -5.64 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.51 5760 20250214 10.59 11000 -42.09 20250114 5760 10.59 20250214 14990 -57.51 20240315 5760 10.59 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
7 20250228 111335 57 100.00 KONEX N N N N N 6370 0 3 0.00 0 0 0.00 0 0 0 7320 5420 6370 0.00 0.00 0 0 6616 6492 6246 6122 5876 6555 6185 11 950 500 3820 10 1 2226540 142 -5.64 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.51 5760 20250214 10.59 11000 -42.09 20250114 5760 10.59 20250214 14990 -57.51 20240315 5760 10.59 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
8 20250228 101334 57 100.00 KONEX N N N N N 6370 0 3 0.00 0 0 0.00 0 0 0 7320 5420 6370 0.00 0.00 0 0 6616 6492 6246 6122 5876 6555 6185 11 950 500 3820 10 1 2226540 142 -5.64 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.51 5760 20250214 10.59 11000 -42.09 20250114 5760 10.59 20250214 14990 -57.51 20240315 5760 10.59 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
9 20250228 091339 57 100.00 KONEX N N N N N 6370 0 3 0.00 0 0 0.00 0 0 0 7320 5420 6370 0.00 0.00 0 0 6616 6492 6246 6122 5876 6555 6185 11 950 500 3820 10 1 2226540 142 -5.64 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.51 5760 20250214 10.59 11000 -42.09 20250114 5760 10.59 20250214 14990 -57.51 20240315 5760 10.59 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
10 20250227 161322 57 100.00 KONEX N N N N N 6370 0 3 0.00 37680 6 0.00 6000 6370 6000 7320 5420 6370 6280.00 0.00 0 0 6370 6370 6370 6370 6370 6370 6370 11 950 500 3820 10 1 2226540 142 -5.64 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.51 5760 20250214 10.59 11000 -42.09 20250114 5760 10.59 20250214 14990 -57.51 20240315 5760 10.59 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
11 20250227 151324 57 100.00 KONEX N N N N N 6370 0 3 0.00 37680 6 0.00 6000 6370 6000 7320 5420 6370 6280.00 0.00 0 0 6370 6370 6370 6370 6370 6370 6370 11 950 500 3820 10 1 2226540 142 -5.64 -1.74 12 0.00 -1130.00 -3666.00 14990 20240315 -57.51 5760 20250214 10.59 11000 -42.09 20250114 5760 10.59 20250214 14990 -57.51 20240315 5760 10.59 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
12 20250227 141326 57 100.00 KONEX N N N N N 6000 -370 5 -5.81 6000 1 0.00 6000 6000 6000 7320 5420 6370 6000.00 0.00 0 0 6370 6370 6370 6370 6370 6370 6370 11 950 500 3820 10 1 2226540 134 -5.31 -1.64 12 0.00 -1130.00 -3666.00 14990 20240315 -59.97 5760 20250214 4.17 11000 -45.45 20250114 5760 4.17 20250214 14990 -59.97 20240315 5760 4.17 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N