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
296520/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
20250228,161206,57,100.00,KONEX,,,N,N,N,N, ,N,653,1,2,0.15,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,559,20250218,16.82,657,-0.61,20250114,559,16.82,20250218,3300,-80.21,20240403,559,16.82,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250228,151212,57,100.00,KONEX,,,N,N,N,N, ,N,652,0,3,0.00,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,559,20250218,16.64,657,-0.76,20250114,559,16.64,20250218,3300,-80.24,20240403,559,16.64,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250228,141213,57,100.00,KONEX,,,N,N,N,N, ,N,652,0,3,0.00,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,559,20250218,16.64,657,-0.76,20250114,559,16.64,20250218,3300,-80.24,20240403,559,16.64,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250228,131206,57,100.00,KONEX,,,N,N,N,N, ,N,652,0,3,0.00,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,559,20250218,16.64,657,-0.76,20250114,559,16.64,20250218,3300,-80.24,20240403,559,16.64,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250228,121200,57,100.00,KONEX,,,N,N,N,N, ,N,652,0,3,0.00,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,559,20250218,16.64,657,-0.76,20250114,559,16.64,20250218,3300,-80.24,20240403,559,16.64,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250228,111204,57,100.00,KONEX,,,N,N,N,N, ,N,652,0,3,0.00,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,559,20250218,16.64,657,-0.76,20250114,559,16.64,20250218,3300,-80.24,20240403,559,16.64,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250228,101203,57,100.00,KONEX,,,N,N,N,N, ,N,652,0,3,0.00,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,559,20250218,16.64,657,-0.76,20250114,559,16.64,20250218,3300,-80.24,20240403,559,16.64,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250228,091207,57,100.00,KONEX,,,N,N,N,N, ,N,652,0,3,0.00,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,559,20250218,16.64,657,-0.76,20250114,559,16.64,20250218,3300,-80.24,20240403,559,16.64,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250227,161153,57,100.00,KONEX,,,N,N,N,N, ,N,652,48,2,7.95,0,0,0.00,0,0,0,694,514,604,0.00,0.00,0,0,604,604,604,604,604,604,604,23,90,500,360,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,559,20250218,16.64,657,-0.76,20250114,559,16.64,20250218,4345,-84.99,20240227,559,16.64,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250227,151154,57,100.00,KONEX,,,N,N,N,N, ,N,604,0,3,0.00,0,0,0.00,0,0,0,694,514,604,0.00,0.00,0,0,604,604,604,604,604,604,604,23,90,500,360,1,1,4667008,28,-1.05,0.47,12,0.00,-573.00,1294.00,4345,20240227,-86.10,559,20250218,8.05,657,-8.07,20250114,559,8.05,20250218,4345,-86.10,20240227,559,8.05,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250227,141156,57,100.00,KONEX,,,N,N,N,N, ,N,604,0,3,0.00,0,0,0.00,0,0,0,694,514,604,0.00,0.00,0,0,604,604,604,604,604,604,604,23,90,500,360,1,1,4667008,28,-1.05,0.47,12,0.00,-573.00,1294.00,4345,20240227,-86.10,559,20250218,8.05,657,-8.07,20250114,559,8.05,20250218,4345,-86.10,20240227,559,8.05,20250218,0.00,N,296520,500,23 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 161206 57 100.00 KONEX N N N N N 653 1 2 0.15 0 0 0.00 0 0 0 749 555 652 0.00 0.00 0 0 652 652 652 652 652 652 652 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.97 559 20250218 16.82 657 -0.61 20250114 559 16.82 20250218 3300 -80.21 20240403 559 16.82 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
3 20250228 151212 57 100.00 KONEX N N N N N 652 0 3 0.00 0 0 0.00 0 0 0 749 555 652 0.00 0.00 0 0 652 652 652 652 652 652 652 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.99 559 20250218 16.64 657 -0.76 20250114 559 16.64 20250218 3300 -80.24 20240403 559 16.64 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
4 20250228 141213 57 100.00 KONEX N N N N N 652 0 3 0.00 0 0 0.00 0 0 0 749 555 652 0.00 0.00 0 0 652 652 652 652 652 652 652 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.99 559 20250218 16.64 657 -0.76 20250114 559 16.64 20250218 3300 -80.24 20240403 559 16.64 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
5 20250228 131206 57 100.00 KONEX N N N N N 652 0 3 0.00 0 0 0.00 0 0 0 749 555 652 0.00 0.00 0 0 652 652 652 652 652 652 652 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.99 559 20250218 16.64 657 -0.76 20250114 559 16.64 20250218 3300 -80.24 20240403 559 16.64 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
6 20250228 121200 57 100.00 KONEX N N N N N 652 0 3 0.00 0 0 0.00 0 0 0 749 555 652 0.00 0.00 0 0 652 652 652 652 652 652 652 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.99 559 20250218 16.64 657 -0.76 20250114 559 16.64 20250218 3300 -80.24 20240403 559 16.64 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
7 20250228 111204 57 100.00 KONEX N N N N N 652 0 3 0.00 0 0 0.00 0 0 0 749 555 652 0.00 0.00 0 0 652 652 652 652 652 652 652 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.99 559 20250218 16.64 657 -0.76 20250114 559 16.64 20250218 3300 -80.24 20240403 559 16.64 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
8 20250228 101203 57 100.00 KONEX N N N N N 652 0 3 0.00 0 0 0.00 0 0 0 749 555 652 0.00 0.00 0 0 652 652 652 652 652 652 652 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.99 559 20250218 16.64 657 -0.76 20250114 559 16.64 20250218 3300 -80.24 20240403 559 16.64 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
9 20250228 091207 57 100.00 KONEX N N N N N 652 0 3 0.00 0 0 0.00 0 0 0 749 555 652 0.00 0.00 0 0 652 652 652 652 652 652 652 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.99 559 20250218 16.64 657 -0.76 20250114 559 16.64 20250218 3300 -80.24 20240403 559 16.64 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
10 20250227 161153 57 100.00 KONEX N N N N N 652 48 2 7.95 0 0 0.00 0 0 0 694 514 604 0.00 0.00 0 0 604 604 604 604 604 604 604 23 90 500 360 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.99 559 20250218 16.64 657 -0.76 20250114 559 16.64 20250218 4345 -84.99 20240227 559 16.64 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
11 20250227 151154 57 100.00 KONEX N N N N N 604 0 3 0.00 0 0 0.00 0 0 0 694 514 604 0.00 0.00 0 0 604 604 604 604 604 604 604 23 90 500 360 1 1 4667008 28 -1.05 0.47 12 0.00 -573.00 1294.00 4345 20240227 -86.10 559 20250218 8.05 657 -8.07 20250114 559 8.05 20250218 4345 -86.10 20240227 559 8.05 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
12 20250227 141156 57 100.00 KONEX N N N N N 604 0 3 0.00 0 0 0.00 0 0 0 694 514 604 0.00 0.00 0 0 604 604 604 604 604 604 604 23 90 500 360 1 1 4667008 28 -1.05 0.47 12 0.00 -573.00 1294.00 4345 20240227 -86.10 559 20250218 8.05 657 -8.07 20250114 559 8.05 20250218 4345 -86.10 20240227 559 8.05 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N