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
052960/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
20250228,160555,57,100.00,KONEX,,,N,N,N,N, ,N,2685,-10,5,-0.37,0,0,0.00,0,0,0,3095,2295,2695,0.00,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,131,4.83,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.99,2400,20250205,11.88,3300,-18.64,20250103,2400,11.88,20250205,4550,-40.99,20240419,2400,11.88,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250228,150558,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,0,0,0.00,0,0,0,3095,2295,2695,0.00,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250228,140559,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,0,0,0.00,0,0,0,3095,2295,2695,0.00,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250228,130557,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,0,0,0.00,0,0,0,3095,2295,2695,0.00,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250228,120555,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,0,0,0.00,0,0,0,3095,2295,2695,0.00,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250228,110555,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,0,0,0.00,0,0,0,3095,2295,2695,0.00,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250228,100554,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,0,0,0.00,0,0,0,3095,2295,2695,0.00,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250228,090558,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,0,0,0.00,0,0,0,3095,2295,2695,0.00,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250227,160551,57,100.00,KONEX,,,N,N,N,N, ,N,2695,20,2,0.75,8085,3,9.09,2695,2695,2695,3075,2275,2675,2695.00,0.00,0,0,2695,2685,2680,2670,2665,2682,2667,24,400,500,1710,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250227,150549,57,100.00,KONEX,,,N,N,N,N, ,N,2695,20,2,0.75,8085,3,9.09,2695,2695,2695,3075,2275,2675,2695.00,0.00,0,0,2695,2685,2680,2670,2665,2682,2667,24,400,500,1710,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250227,140551,57,100.00,KONEX,,,N,N,N,N, ,N,2695,20,2,0.75,8085,3,9.09,2695,2695,2695,3075,2275,2675,2695.00,0.00,0,0,2695,2685,2680,2670,2665,2682,2667,24,400,500,1710,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 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 160555 57 100.00 KONEX N N N N N 2685 -10 5 -0.37 0 0 0.00 0 0 0 3095 2295 2695 0.00 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 131 4.83 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.99 2400 20250205 11.88 3300 -18.64 20250103 2400 11.88 20250205 4550 -40.99 20240419 2400 11.88 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
3 20250228 150558 57 100.00 KONEX N N N N N 2695 0 3 0.00 0 0 0.00 0 0 0 3095 2295 2695 0.00 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
4 20250228 140559 57 100.00 KONEX N N N N N 2695 0 3 0.00 0 0 0.00 0 0 0 3095 2295 2695 0.00 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
5 20250228 130557 57 100.00 KONEX N N N N N 2695 0 3 0.00 0 0 0.00 0 0 0 3095 2295 2695 0.00 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
6 20250228 120555 57 100.00 KONEX N N N N N 2695 0 3 0.00 0 0 0.00 0 0 0 3095 2295 2695 0.00 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
7 20250228 110555 57 100.00 KONEX N N N N N 2695 0 3 0.00 0 0 0.00 0 0 0 3095 2295 2695 0.00 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
8 20250228 100554 57 100.00 KONEX N N N N N 2695 0 3 0.00 0 0 0.00 0 0 0 3095 2295 2695 0.00 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
9 20250228 090558 57 100.00 KONEX N N N N N 2695 0 3 0.00 0 0 0.00 0 0 0 3095 2295 2695 0.00 0.00 0 0 2695 2695 2695 2695 2695 2695 2695 24 400 500 1720 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
10 20250227 160551 57 100.00 KONEX N N N N N 2695 20 2 0.75 8085 3 9.09 2695 2695 2695 3075 2275 2675 2695.00 0.00 0 0 2695 2685 2680 2670 2665 2682 2667 24 400 500 1710 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
11 20250227 150549 57 100.00 KONEX N N N N N 2695 20 2 0.75 8085 3 9.09 2695 2695 2695 3075 2275 2675 2695.00 0.00 0 0 2695 2685 2680 2670 2665 2682 2667 24 400 500 1710 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
12 20250227 140551 57 100.00 KONEX N N N N N 2695 20 2 0.75 8085 3 9.09 2695 2695 2695 3075 2275 2675 2695.00 0.00 0 0 2695 2685 2680 2670 2665 2682 2667 24 400 500 1710 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N