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
413300/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
20250228,161344,57,100.00,KONEX,,,N,N,N,N, ,N,1000,1,2,0.10,51647,52,5200.00,1147,1147,990,1148,850,999,993.21,0.00,0,0,999,999,999,999,999,999,999,7,149,500,590,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.59,450,20241220,122.22,1254,-20.26,20250212,648,54.32,20250102,3400,-70.59,20240326,450,122.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250228,151350,57,100.00,KONEX,,,N,N,N,N, ,N,990,-9,5,-0.90,2137,2,200.00,1147,1147,990,1148,850,999,1068.50,0.00,0,0,999,999,999,999,999,999,999,7,149,500,590,1,1,1351515,13,-2.00,1.18,12,0.00,-495.00,842.00,3400,20240326,-70.88,450,20241220,120.00,1254,-21.05,20250212,648,52.78,20250102,3400,-70.88,20240326,450,120.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250228,141351,57,100.00,KONEX,,,N,N,N,N, ,N,990,-9,5,-0.90,2137,2,200.00,1147,1147,990,1148,850,999,1068.50,0.00,0,0,999,999,999,999,999,999,999,7,149,500,590,1,1,1351515,13,-2.00,1.18,12,0.00,-495.00,842.00,3400,20240326,-70.88,450,20241220,120.00,1254,-21.05,20250212,648,52.78,20250102,3400,-70.88,20240326,450,120.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250228,131342,57,100.00,KONEX,,,N,N,N,N, ,N,1147,148,2,14.81,1147,1,100.00,1147,1147,1147,1148,850,999,1147.00,0.00,0,0,999,999,999,999,999,999,999,7,149,500,590,1,1,1351515,16,-2.32,1.36,12,0.00,-495.00,842.00,3400,20240326,-66.26,450,20241220,154.89,1254,-8.53,20250212,648,77.01,20250102,3400,-66.26,20240326,450,154.89,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250228,121336,57,100.00,KONEX,,,N,N,N,N, ,N,1147,148,2,14.81,1147,1,100.00,1147,1147,1147,1148,850,999,1147.00,0.00,0,0,999,999,999,999,999,999,999,7,149,500,590,1,1,1351515,16,-2.32,1.36,12,0.00,-495.00,842.00,3400,20240326,-66.26,450,20241220,154.89,1254,-8.53,20250212,648,77.01,20250102,3400,-66.26,20240326,450,154.89,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250228,111340,57,100.00,KONEX,,,N,N,N,N, ,N,1147,148,2,14.81,1147,1,100.00,1147,1147,1147,1148,850,999,1147.00,0.00,0,0,999,999,999,999,999,999,999,7,149,500,590,1,1,1351515,16,-2.32,1.36,12,0.00,-495.00,842.00,3400,20240326,-66.26,450,20241220,154.89,1254,-8.53,20250212,648,77.01,20250102,3400,-66.26,20240326,450,154.89,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250228,101339,57,100.00,KONEX,,,N,N,N,N, ,N,1147,148,2,14.81,1147,1,100.00,1147,1147,1147,1148,850,999,1147.00,0.00,0,0,999,999,999,999,999,999,999,7,149,500,590,1,1,1351515,16,-2.32,1.36,12,0.00,-495.00,842.00,3400,20240326,-66.26,450,20241220,154.89,1254,-8.53,20250212,648,77.01,20250102,3400,-66.26,20240326,450,154.89,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250228,091344,57,100.00,KONEX,,,N,N,N,N, ,N,1147,148,2,14.81,1147,1,100.00,1147,1147,1147,1148,850,999,1147.00,0.00,0,0,999,999,999,999,999,999,999,7,149,500,590,1,1,1351515,16,-2.32,1.36,12,0.00,-495.00,842.00,3400,20240326,-66.26,450,20241220,154.89,1254,-8.53,20250212,648,77.01,20250102,3400,-66.26,20240326,450,154.89,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250227,161327,57,100.00,KONEX,,,N,N,N,N, ,N,999,40,2,4.17,999,1,25.00,999,999,999,1102,816,959,999.00,0.00,0,0,1152,1055,1007,910,862,1031,886,7,143,500,570,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.62,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250227,151329,57,100.00,KONEX,,,N,N,N,N, ,N,999,40,2,4.17,999,1,25.00,999,999,999,1102,816,959,999.00,0.00,0,0,1152,1055,1007,910,862,1031,886,7,143,500,570,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.62,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250227,141331,57,100.00,KONEX,,,N,N,N,N, ,N,999,40,2,4.17,999,1,25.00,999,999,999,1102,816,959,999.00,0.00,0,0,1152,1055,1007,910,862,1031,886,7,143,500,570,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.62,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 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 161344 57 100.00 KONEX N N N N N 1000 1 2 0.10 51647 52 5200.00 1147 1147 990 1148 850 999 993.21 0.00 0 0 999 999 999 999 999 999 999 7 149 500 590 1 1 1351515 14 -2.02 1.19 12 0.00 -495.00 842.00 3400 20240326 -70.59 450 20241220 122.22 1254 -20.26 20250212 648 54.32 20250102 3400 -70.59 20240326 450 122.22 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
3 20250228 151350 57 100.00 KONEX N N N N N 990 -9 5 -0.90 2137 2 200.00 1147 1147 990 1148 850 999 1068.50 0.00 0 0 999 999 999 999 999 999 999 7 149 500 590 1 1 1351515 13 -2.00 1.18 12 0.00 -495.00 842.00 3400 20240326 -70.88 450 20241220 120.00 1254 -21.05 20250212 648 52.78 20250102 3400 -70.88 20240326 450 120.00 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
4 20250228 141351 57 100.00 KONEX N N N N N 990 -9 5 -0.90 2137 2 200.00 1147 1147 990 1148 850 999 1068.50 0.00 0 0 999 999 999 999 999 999 999 7 149 500 590 1 1 1351515 13 -2.00 1.18 12 0.00 -495.00 842.00 3400 20240326 -70.88 450 20241220 120.00 1254 -21.05 20250212 648 52.78 20250102 3400 -70.88 20240326 450 120.00 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
5 20250228 131342 57 100.00 KONEX N N N N N 1147 148 2 14.81 1147 1 100.00 1147 1147 1147 1148 850 999 1147.00 0.00 0 0 999 999 999 999 999 999 999 7 149 500 590 1 1 1351515 16 -2.32 1.36 12 0.00 -495.00 842.00 3400 20240326 -66.26 450 20241220 154.89 1254 -8.53 20250212 648 77.01 20250102 3400 -66.26 20240326 450 154.89 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
6 20250228 121336 57 100.00 KONEX N N N N N 1147 148 2 14.81 1147 1 100.00 1147 1147 1147 1148 850 999 1147.00 0.00 0 0 999 999 999 999 999 999 999 7 149 500 590 1 1 1351515 16 -2.32 1.36 12 0.00 -495.00 842.00 3400 20240326 -66.26 450 20241220 154.89 1254 -8.53 20250212 648 77.01 20250102 3400 -66.26 20240326 450 154.89 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
7 20250228 111340 57 100.00 KONEX N N N N N 1147 148 2 14.81 1147 1 100.00 1147 1147 1147 1148 850 999 1147.00 0.00 0 0 999 999 999 999 999 999 999 7 149 500 590 1 1 1351515 16 -2.32 1.36 12 0.00 -495.00 842.00 3400 20240326 -66.26 450 20241220 154.89 1254 -8.53 20250212 648 77.01 20250102 3400 -66.26 20240326 450 154.89 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
8 20250228 101339 57 100.00 KONEX N N N N N 1147 148 2 14.81 1147 1 100.00 1147 1147 1147 1148 850 999 1147.00 0.00 0 0 999 999 999 999 999 999 999 7 149 500 590 1 1 1351515 16 -2.32 1.36 12 0.00 -495.00 842.00 3400 20240326 -66.26 450 20241220 154.89 1254 -8.53 20250212 648 77.01 20250102 3400 -66.26 20240326 450 154.89 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
9 20250228 091344 57 100.00 KONEX N N N N N 1147 148 2 14.81 1147 1 100.00 1147 1147 1147 1148 850 999 1147.00 0.00 0 0 999 999 999 999 999 999 999 7 149 500 590 1 1 1351515 16 -2.32 1.36 12 0.00 -495.00 842.00 3400 20240326 -66.26 450 20241220 154.89 1254 -8.53 20250212 648 77.01 20250102 3400 -66.26 20240326 450 154.89 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
10 20250227 161327 57 100.00 KONEX N N N N N 999 40 2 4.17 999 1 25.00 999 999 999 1102 816 959 999.00 0.00 0 0 1152 1055 1007 910 862 1031 886 7 143 500 570 1 1 1351515 14 -2.02 1.19 12 0.00 -495.00 842.00 3400 20240326 -70.62 450 20241220 122.00 1254 -20.33 20250212 648 54.17 20250102 3400 -70.62 20240326 450 122.00 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
11 20250227 151329 57 100.00 KONEX N N N N N 999 40 2 4.17 999 1 25.00 999 999 999 1102 816 959 999.00 0.00 0 0 1152 1055 1007 910 862 1031 886 7 143 500 570 1 1 1351515 14 -2.02 1.19 12 0.00 -495.00 842.00 3400 20240326 -70.62 450 20241220 122.00 1254 -20.33 20250212 648 54.17 20250102 3400 -70.62 20240326 450 122.00 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
12 20250227 141331 57 100.00 KONEX N N N N N 999 40 2 4.17 999 1 25.00 999 999 999 1102 816 959 999.00 0.00 0 0 1152 1055 1007 910 862 1031 886 7 143 500 570 1 1 1351515 14 -2.02 1.19 12 0.00 -495.00 842.00 3400 20240326 -70.62 450 20241220 122.00 1254 -20.33 20250212 648 54.17 20250102 3400 -70.62 20240326 450 122.00 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N