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
266170/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
20250228,161136,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,42598,83,153.70,600,600,510,690,510,600,513.23,5.26,0,0,690,645,597,552,504,621,528,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250228,151141,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,42598,83,153.70,600,600,510,690,510,600,513.23,5.26,0,0,690,645,597,552,504,621,528,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250228,141142,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,42598,83,153.70,600,600,510,690,510,600,513.23,5.26,0,0,690,645,597,552,504,621,528,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250228,131135,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,42598,83,153.70,600,600,510,690,510,600,513.23,5.26,0,0,690,645,597,552,504,621,528,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250228,121130,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,42598,83,153.70,600,600,510,690,510,600,513.23,5.26,0,0,690,645,597,552,504,621,528,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250228,111134,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,42598,83,153.70,600,600,510,690,510,600,513.23,5.26,0,0,690,645,597,552,504,621,528,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250228,101132,57,100.00,KONEX,,,N,N,N,N, ,N,510,-90,4,-15.00,41999,82,151.85,600,600,510,690,510,600,512.18,5.26,0,0,690,645,597,552,504,621,528,37,90,500,360,1,1,7338267,37,-1.06,-0.29,12,0.00,-482.00,-1758.00,908,20240507,-43.83,357,20240604,42.86,700,-27.14,20250109,440,15.91,20250122,908,-43.83,20240507,357,42.86,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250228,091136,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,1.85,600,600,600,690,510,600,600.00,5.26,0,0,690,645,597,552,504,621,528,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250227,161123,57,100.00,KONEX,,,N,N,N,N, ,N,600,-45,5,-6.98,29931,54,490.91,642,642,549,741,549,645,554.28,5.26,0,0,675,660,630,615,585,667,622,37,96,500,380,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250227,151125,57,100.00,KONEX,,,N,N,N,N, ,N,600,-45,5,-6.98,29931,54,490.91,642,642,549,741,549,645,554.28,5.26,0,0,675,660,630,615,585,667,622,37,96,500,380,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250227,141126,57,100.00,KONEX,,,N,N,N,N, ,N,600,-45,5,-6.98,29931,54,490.91,642,642,549,741,549,645,554.28,5.26,0,0,675,660,630,615,585,667,622,37,96,500,380,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,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 161136 57 100.00 KONEX N N N N N 599 -1 5 -0.17 42598 83 153.70 600 600 510 690 510 600 513.23 5.26 0 0 690 645 597 552 504 621 528 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 440 36.14 20250122 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
3 20250228 151141 57 100.00 KONEX N N N N N 599 -1 5 -0.17 42598 83 153.70 600 600 510 690 510 600 513.23 5.26 0 0 690 645 597 552 504 621 528 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 440 36.14 20250122 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
4 20250228 141142 57 100.00 KONEX N N N N N 599 -1 5 -0.17 42598 83 153.70 600 600 510 690 510 600 513.23 5.26 0 0 690 645 597 552 504 621 528 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 440 36.14 20250122 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
5 20250228 131135 57 100.00 KONEX N N N N N 599 -1 5 -0.17 42598 83 153.70 600 600 510 690 510 600 513.23 5.26 0 0 690 645 597 552 504 621 528 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 440 36.14 20250122 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
6 20250228 121130 57 100.00 KONEX N N N N N 599 -1 5 -0.17 42598 83 153.70 600 600 510 690 510 600 513.23 5.26 0 0 690 645 597 552 504 621 528 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 440 36.14 20250122 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
7 20250228 111134 57 100.00 KONEX N N N N N 599 -1 5 -0.17 42598 83 153.70 600 600 510 690 510 600 513.23 5.26 0 0 690 645 597 552 504 621 528 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 440 36.14 20250122 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
8 20250228 101132 57 100.00 KONEX N N N N N 510 -90 4 -15.00 41999 82 151.85 600 600 510 690 510 600 512.18 5.26 0 0 690 645 597 552 504 621 528 37 90 500 360 1 1 7338267 37 -1.06 -0.29 12 0.00 -482.00 -1758.00 908 20240507 -43.83 357 20240604 42.86 700 -27.14 20250109 440 15.91 20250122 908 -43.83 20240507 357 42.86 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
9 20250228 091136 57 100.00 KONEX N N N N N 600 0 3 0.00 600 1 1.85 600 600 600 690 510 600 600.00 5.26 0 0 690 645 597 552 504 621 528 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
10 20250227 161123 57 100.00 KONEX N N N N N 600 -45 5 -6.98 29931 54 490.91 642 642 549 741 549 645 554.28 5.26 0 0 675 660 630 615 585 667 622 37 96 500 380 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
11 20250227 151125 57 100.00 KONEX N N N N N 600 -45 5 -6.98 29931 54 490.91 642 642 549 741 549 645 554.28 5.26 0 0 675 660 630 615 585 667 622 37 96 500 380 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
12 20250227 141126 57 100.00 KONEX N N N N N 600 -45 5 -6.98 29931 54 490.91 642 642 549 741 549 645 554.28 5.26 0 0 675 660 630 615 585 667 622 37 96 500 380 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N