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
217910/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
20250228,161040,57,100.00,KONEX,,,N,N,N,N, ,N,456,6,2,1.33,3892856,10001,454.59,391,456,389,517,383,450,389.25,0.00,0,0,488,468,434,414,380,452,398,14,67,100,270,1,1,13990522,64,-21.71,1.41,12,0.07,-21.00,324.00,544,20241107,-16.18,321,20240419,42.06,489,-6.75,20250106,338,34.91,20250210,544,-16.18,20241107,321,42.06,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250228,151046,57,100.00,KONEX,,,N,N,N,N, ,N,456,6,2,1.33,3892856,10001,454.59,391,456,389,517,383,450,389.25,0.00,0,0,488,468,434,414,380,452,398,14,67,100,270,1,1,13990522,64,-21.71,1.41,12,0.07,-21.00,324.00,544,20241107,-16.18,321,20240419,42.06,489,-6.75,20250106,338,34.91,20250210,544,-16.18,20241107,321,42.06,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250228,141046,57,100.00,KONEX,,,N,N,N,N, ,N,456,6,2,1.33,3892856,10001,454.59,391,456,389,517,383,450,389.25,0.00,0,0,488,468,434,414,380,452,398,14,67,100,270,1,1,13990522,64,-21.71,1.41,12,0.07,-21.00,324.00,544,20241107,-16.18,321,20240419,42.06,489,-6.75,20250106,338,34.91,20250210,544,-16.18,20241107,321,42.06,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250228,131040,57,100.00,KONEX,,,N,N,N,N, ,N,456,6,2,1.33,3892856,10001,454.59,391,456,389,517,383,450,389.25,0.00,0,0,488,468,434,414,380,452,398,14,67,100,270,1,1,13990522,64,-21.71,1.41,12,0.07,-21.00,324.00,544,20241107,-16.18,321,20240419,42.06,489,-6.75,20250106,338,34.91,20250210,544,-16.18,20241107,321,42.06,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250228,121036,57,100.00,KONEX,,,N,N,N,N, ,N,456,6,2,1.33,3892856,10001,454.59,391,456,389,517,383,450,389.25,0.00,0,0,488,468,434,414,380,452,398,14,67,100,270,1,1,13990522,64,-21.71,1.41,12,0.07,-21.00,324.00,544,20241107,-16.18,321,20240419,42.06,489,-6.75,20250106,338,34.91,20250210,544,-16.18,20241107,321,42.06,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250228,111038,57,100.00,KONEX,,,N,N,N,N, ,N,456,6,2,1.33,3892856,10001,454.59,391,456,389,517,383,450,389.25,0.00,0,0,488,468,434,414,380,452,398,14,67,100,270,1,1,13990522,64,-21.71,1.41,12,0.07,-21.00,324.00,544,20241107,-16.18,321,20240419,42.06,489,-6.75,20250106,338,34.91,20250210,544,-16.18,20241107,321,42.06,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250228,101036,57,100.00,KONEX,,,N,N,N,N, ,N,450,0,3,0.00,0,0,0.00,0,0,0,517,383,450,0.00,0.00,0,0,488,468,434,414,380,452,398,14,67,100,270,1,1,13990522,63,-21.43,1.39,12,0.00,-21.00,324.00,544,20241107,-17.28,321,20240419,40.19,489,-7.98,20250106,338,33.14,20250210,544,-17.28,20241107,321,40.19,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250228,091040,57,100.00,KONEX,,,N,N,N,N, ,N,450,0,3,0.00,0,0,0.00,0,0,0,517,383,450,0.00,0.00,0,0,488,468,434,414,380,452,398,14,67,100,270,1,1,13990522,63,-21.43,1.39,12,0.00,-21.00,324.00,544,20241107,-17.28,321,20240419,40.19,489,-7.98,20250106,338,33.14,20250210,544,-17.28,20241107,321,40.19,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250227,161029,57,100.00,KONEX,,,N,N,N,N, ,N,450,-3,5,-0.66,887309,2200,157.03,454,454,400,520,386,453,403.32,0.00,0,0,497,475,432,410,367,453,388,14,67,100,270,1,1,13990522,63,-21.43,1.39,12,0.02,-21.00,324.00,544,20241107,-17.28,321,20240419,40.19,489,-7.98,20250106,338,33.14,20250210,544,-17.28,20241107,321,40.19,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250227,151030,57,100.00,KONEX,,,N,N,N,N, ,N,450,-3,5,-0.66,887309,2200,157.03,454,454,400,520,386,453,403.32,0.00,0,0,497,475,432,410,367,453,388,14,67,100,270,1,1,13990522,63,-21.43,1.39,12,0.02,-21.00,324.00,544,20241107,-17.28,321,20240419,40.19,489,-7.98,20250106,338,33.14,20250210,544,-17.28,20241107,321,40.19,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250227,141032,57,100.00,KONEX,,,N,N,N,N, ,N,453,0,3,0.00,602689,1506,107.49,454,454,400,520,386,453,400.19,0.00,0,0,497,475,432,410,367,453,388,14,67,100,270,1,1,13990522,63,-21.57,1.40,12,0.01,-21.00,324.00,544,20241107,-16.73,321,20240419,41.12,489,-7.36,20250106,338,34.02,20250210,544,-16.73,20241107,321,41.12,20240419,0.00,N,217910,100,13 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 161040 57 100.00 KONEX N N N N N 456 6 2 1.33 3892856 10001 454.59 391 456 389 517 383 450 389.25 0.00 0 0 488 468 434 414 380 452 398 14 67 100 270 1 1 13990522 64 -21.71 1.41 12 0.07 -21.00 324.00 544 20241107 -16.18 321 20240419 42.06 489 -6.75 20250106 338 34.91 20250210 544 -16.18 20241107 321 42.06 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
3 20250228 151046 57 100.00 KONEX N N N N N 456 6 2 1.33 3892856 10001 454.59 391 456 389 517 383 450 389.25 0.00 0 0 488 468 434 414 380 452 398 14 67 100 270 1 1 13990522 64 -21.71 1.41 12 0.07 -21.00 324.00 544 20241107 -16.18 321 20240419 42.06 489 -6.75 20250106 338 34.91 20250210 544 -16.18 20241107 321 42.06 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
4 20250228 141046 57 100.00 KONEX N N N N N 456 6 2 1.33 3892856 10001 454.59 391 456 389 517 383 450 389.25 0.00 0 0 488 468 434 414 380 452 398 14 67 100 270 1 1 13990522 64 -21.71 1.41 12 0.07 -21.00 324.00 544 20241107 -16.18 321 20240419 42.06 489 -6.75 20250106 338 34.91 20250210 544 -16.18 20241107 321 42.06 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
5 20250228 131040 57 100.00 KONEX N N N N N 456 6 2 1.33 3892856 10001 454.59 391 456 389 517 383 450 389.25 0.00 0 0 488 468 434 414 380 452 398 14 67 100 270 1 1 13990522 64 -21.71 1.41 12 0.07 -21.00 324.00 544 20241107 -16.18 321 20240419 42.06 489 -6.75 20250106 338 34.91 20250210 544 -16.18 20241107 321 42.06 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
6 20250228 121036 57 100.00 KONEX N N N N N 456 6 2 1.33 3892856 10001 454.59 391 456 389 517 383 450 389.25 0.00 0 0 488 468 434 414 380 452 398 14 67 100 270 1 1 13990522 64 -21.71 1.41 12 0.07 -21.00 324.00 544 20241107 -16.18 321 20240419 42.06 489 -6.75 20250106 338 34.91 20250210 544 -16.18 20241107 321 42.06 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
7 20250228 111038 57 100.00 KONEX N N N N N 456 6 2 1.33 3892856 10001 454.59 391 456 389 517 383 450 389.25 0.00 0 0 488 468 434 414 380 452 398 14 67 100 270 1 1 13990522 64 -21.71 1.41 12 0.07 -21.00 324.00 544 20241107 -16.18 321 20240419 42.06 489 -6.75 20250106 338 34.91 20250210 544 -16.18 20241107 321 42.06 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
8 20250228 101036 57 100.00 KONEX N N N N N 450 0 3 0.00 0 0 0.00 0 0 0 517 383 450 0.00 0.00 0 0 488 468 434 414 380 452 398 14 67 100 270 1 1 13990522 63 -21.43 1.39 12 0.00 -21.00 324.00 544 20241107 -17.28 321 20240419 40.19 489 -7.98 20250106 338 33.14 20250210 544 -17.28 20241107 321 40.19 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
9 20250228 091040 57 100.00 KONEX N N N N N 450 0 3 0.00 0 0 0.00 0 0 0 517 383 450 0.00 0.00 0 0 488 468 434 414 380 452 398 14 67 100 270 1 1 13990522 63 -21.43 1.39 12 0.00 -21.00 324.00 544 20241107 -17.28 321 20240419 40.19 489 -7.98 20250106 338 33.14 20250210 544 -17.28 20241107 321 40.19 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
10 20250227 161029 57 100.00 KONEX N N N N N 450 -3 5 -0.66 887309 2200 157.03 454 454 400 520 386 453 403.32 0.00 0 0 497 475 432 410 367 453 388 14 67 100 270 1 1 13990522 63 -21.43 1.39 12 0.02 -21.00 324.00 544 20241107 -17.28 321 20240419 40.19 489 -7.98 20250106 338 33.14 20250210 544 -17.28 20241107 321 40.19 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
11 20250227 151030 57 100.00 KONEX N N N N N 450 -3 5 -0.66 887309 2200 157.03 454 454 400 520 386 453 403.32 0.00 0 0 497 475 432 410 367 453 388 14 67 100 270 1 1 13990522 63 -21.43 1.39 12 0.02 -21.00 324.00 544 20241107 -17.28 321 20240419 40.19 489 -7.98 20250106 338 33.14 20250210 544 -17.28 20241107 321 40.19 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
12 20250227 141032 57 100.00 KONEX N N N N N 453 0 3 0.00 602689 1506 107.49 454 454 400 520 386 453 400.19 0.00 0 0 497 475 432 410 367 453 388 14 67 100 270 1 1 13990522 63 -21.57 1.40 12 0.01 -21.00 324.00 544 20241107 -16.73 321 20240419 41.12 489 -7.36 20250106 338 34.02 20250210 544 -16.73 20241107 321 41.12 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N