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
223220/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
20250228,161047,57,100.00,KONEX,,,N,N,N,N, ,N,297,10,2,3.48,3713,15,0.00,244,297,244,330,244,287,247.53,0.90,0,0,287,287,287,287,287,287,287,46,43,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250228,151053,57,100.00,KONEX,,,N,N,N,N, ,N,297,10,2,3.48,3713,15,0.00,244,297,244,330,244,287,247.53,0.90,0,0,287,287,287,287,287,287,287,46,43,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250228,141053,57,100.00,KONEX,,,N,N,N,N, ,N,297,10,2,3.48,3713,15,0.00,244,297,244,330,244,287,247.53,0.90,0,0,287,287,287,287,287,287,287,46,43,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250228,131047,57,100.00,KONEX,,,N,N,N,N, ,N,297,10,2,3.48,3713,15,0.00,244,297,244,330,244,287,247.53,0.90,0,0,287,287,287,287,287,287,287,46,43,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250228,121043,57,100.00,KONEX,,,N,N,N,N, ,N,297,10,2,3.48,3713,15,0.00,244,297,244,330,244,287,247.53,0.90,0,0,287,287,287,287,287,287,287,46,43,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250228,111045,57,100.00,KONEX,,,N,N,N,N, ,N,297,10,2,3.48,3713,15,0.00,244,297,244,330,244,287,247.53,0.90,0,0,287,287,287,287,287,287,287,46,43,100,170,1,1,46051176,137,-9.00,-148.50,12,0.00,-33.00,-2.00,1000,20240619,-70.30,127,20250108,133.86,299,-0.67,20250206,127,133.86,20250108,1000,-70.30,20240619,127,133.86,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250228,101043,57,100.00,KONEX,,,N,N,N,N, ,N,287,0,3,0.00,0,0,0.00,0,0,0,330,244,287,0.00,0.90,0,0,287,287,287,287,287,287,287,46,43,100,170,1,1,46051176,132,-8.70,-143.50,12,0.00,-33.00,-2.00,1000,20240619,-71.30,127,20250108,125.98,299,-4.01,20250206,127,125.98,20250108,1000,-71.30,20240619,127,125.98,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250228,091048,57,100.00,KONEX,,,N,N,N,N, ,N,287,0,3,0.00,0,0,0.00,0,0,0,330,244,287,0.00,0.90,0,0,287,287,287,287,287,287,287,46,43,100,170,1,1,46051176,132,-8.70,-143.50,12,0.00,-33.00,-2.00,1000,20240619,-71.30,127,20250108,125.98,299,-4.01,20250206,127,125.98,20250108,1000,-71.30,20240619,127,125.98,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250227,161036,57,100.00,KONEX,,,N,N,N,N, ,N,287,-1,5,-0.35,0,0,0.00,0,0,0,331,245,288,0.00,0.90,0,0,288,288,288,288,288,288,288,46,43,100,170,1,1,46051176,132,-8.70,-143.50,12,0.00,-33.00,-2.00,1000,20240619,-71.30,127,20250108,125.98,299,-4.01,20250206,127,125.98,20250108,1000,-71.30,20240619,127,125.98,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250227,151037,57,100.00,KONEX,,,N,N,N,N, ,N,288,0,3,0.00,0,0,0.00,0,0,0,331,245,288,0.00,0.90,0,0,288,288,288,288,288,288,288,46,43,100,170,1,1,46051176,133,-8.73,-144.00,12,0.00,-33.00,-2.00,1000,20240619,-71.20,127,20250108,126.77,299,-3.68,20250206,127,126.77,20250108,1000,-71.20,20240619,127,126.77,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250227,141039,57,100.00,KONEX,,,N,N,N,N, ,N,288,0,3,0.00,0,0,0.00,0,0,0,331,245,288,0.00,0.90,0,0,288,288,288,288,288,288,288,46,43,100,170,1,1,46051176,133,-8.73,-144.00,12,0.00,-33.00,-2.00,1000,20240619,-71.20,127,20250108,126.77,299,-3.68,20250206,127,126.77,20250108,1000,-71.20,20240619,127,126.77,20250108,0.00,N,223220,100,46 억,,412995,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 161047 57 100.00 KONEX N N N N N 297 10 2 3.48 3713 15 0.00 244 297 244 330 244 287 247.53 0.90 0 0 287 287 287 287 287 287 287 46 43 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
3 20250228 151053 57 100.00 KONEX N N N N N 297 10 2 3.48 3713 15 0.00 244 297 244 330 244 287 247.53 0.90 0 0 287 287 287 287 287 287 287 46 43 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
4 20250228 141053 57 100.00 KONEX N N N N N 297 10 2 3.48 3713 15 0.00 244 297 244 330 244 287 247.53 0.90 0 0 287 287 287 287 287 287 287 46 43 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
5 20250228 131047 57 100.00 KONEX N N N N N 297 10 2 3.48 3713 15 0.00 244 297 244 330 244 287 247.53 0.90 0 0 287 287 287 287 287 287 287 46 43 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
6 20250228 121043 57 100.00 KONEX N N N N N 297 10 2 3.48 3713 15 0.00 244 297 244 330 244 287 247.53 0.90 0 0 287 287 287 287 287 287 287 46 43 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
7 20250228 111045 57 100.00 KONEX N N N N N 297 10 2 3.48 3713 15 0.00 244 297 244 330 244 287 247.53 0.90 0 0 287 287 287 287 287 287 287 46 43 100 170 1 1 46051176 137 -9.00 -148.50 12 0.00 -33.00 -2.00 1000 20240619 -70.30 127 20250108 133.86 299 -0.67 20250206 127 133.86 20250108 1000 -70.30 20240619 127 133.86 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
8 20250228 101043 57 100.00 KONEX N N N N N 287 0 3 0.00 0 0 0.00 0 0 0 330 244 287 0.00 0.90 0 0 287 287 287 287 287 287 287 46 43 100 170 1 1 46051176 132 -8.70 -143.50 12 0.00 -33.00 -2.00 1000 20240619 -71.30 127 20250108 125.98 299 -4.01 20250206 127 125.98 20250108 1000 -71.30 20240619 127 125.98 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
9 20250228 091048 57 100.00 KONEX N N N N N 287 0 3 0.00 0 0 0.00 0 0 0 330 244 287 0.00 0.90 0 0 287 287 287 287 287 287 287 46 43 100 170 1 1 46051176 132 -8.70 -143.50 12 0.00 -33.00 -2.00 1000 20240619 -71.30 127 20250108 125.98 299 -4.01 20250206 127 125.98 20250108 1000 -71.30 20240619 127 125.98 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
10 20250227 161036 57 100.00 KONEX N N N N N 287 -1 5 -0.35 0 0 0.00 0 0 0 331 245 288 0.00 0.90 0 0 288 288 288 288 288 288 288 46 43 100 170 1 1 46051176 132 -8.70 -143.50 12 0.00 -33.00 -2.00 1000 20240619 -71.30 127 20250108 125.98 299 -4.01 20250206 127 125.98 20250108 1000 -71.30 20240619 127 125.98 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
11 20250227 151037 57 100.00 KONEX N N N N N 288 0 3 0.00 0 0 0.00 0 0 0 331 245 288 0.00 0.90 0 0 288 288 288 288 288 288 288 46 43 100 170 1 1 46051176 133 -8.73 -144.00 12 0.00 -33.00 -2.00 1000 20240619 -71.20 127 20250108 126.77 299 -3.68 20250206 127 126.77 20250108 1000 -71.20 20240619 127 126.77 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
12 20250227 141039 57 100.00 KONEX N N N N N 288 0 3 0.00 0 0 0.00 0 0 0 331 245 288 0.00 0.90 0 0 288 288 288 288 288 288 288 46 43 100 170 1 1 46051176 133 -8.73 -144.00 12 0.00 -33.00 -2.00 1000 20240619 -71.20 127 20250108 126.77 299 -3.68 20250206 127 126.77 20250108 1000 -71.20 20240619 127 126.77 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N