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
302920/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
20250228,161214,57,100.00,KONEX,,,N,N,N,N, ,N,5840,-10,5,-0.17,0,0,0.00,0,0,0,6720,4980,5850,0.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,23,870,500,3510,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240219,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250228,151220,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,6720,4980,5850,0.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,23,870,500,3510,10,1,4552359,266,-15.48,3.12,12,0.00,-378.00,1874.00,8590,20240219,-31.90,4305,20240805,35.89,6400,-8.59,20250108,5610,4.28,20250120,8590,-31.90,20240315,4305,35.89,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250228,141221,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,6720,4980,5850,0.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,23,870,500,3510,10,1,4552359,266,-15.48,3.12,12,0.00,-378.00,1874.00,8590,20240219,-31.90,4305,20240805,35.89,6400,-8.59,20250108,5610,4.28,20250120,8590,-31.90,20240315,4305,35.89,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250228,131213,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,6720,4980,5850,0.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,23,870,500,3510,10,1,4552359,266,-15.48,3.12,12,0.00,-378.00,1874.00,8590,20240219,-31.90,4305,20240805,35.89,6400,-8.59,20250108,5610,4.28,20250120,8590,-31.90,20240315,4305,35.89,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250228,121208,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,6720,4980,5850,0.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,23,870,500,3510,10,1,4552359,266,-15.48,3.12,12,0.00,-378.00,1874.00,8590,20240219,-31.90,4305,20240805,35.89,6400,-8.59,20250108,5610,4.28,20250120,8590,-31.90,20240315,4305,35.89,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250228,111212,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,6720,4980,5850,0.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,23,870,500,3510,10,1,4552359,266,-15.48,3.12,12,0.00,-378.00,1874.00,8590,20240219,-31.90,4305,20240805,35.89,6400,-8.59,20250108,5610,4.28,20250120,8590,-31.90,20240315,4305,35.89,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250228,101211,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,6720,4980,5850,0.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,23,870,500,3510,10,1,4552359,266,-15.48,3.12,12,0.00,-378.00,1874.00,8590,20240219,-31.90,4305,20240805,35.89,6400,-8.59,20250108,5610,4.28,20250120,8590,-31.90,20240315,4305,35.89,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250228,091215,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,6720,4980,5850,0.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,23,870,500,3510,10,1,4552359,266,-15.48,3.12,12,0.00,-378.00,1874.00,8590,20240219,-31.90,4305,20240805,35.89,6400,-8.59,20250108,5610,4.28,20250120,8590,-31.90,20240315,4305,35.89,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250227,161201,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,6720,4980,5850,0.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,23,870,500,3510,10,1,4552359,266,-15.48,3.12,12,0.00,-378.00,1874.00,8590,20240216,-31.90,4305,20240805,35.89,6400,-8.59,20250108,5610,4.28,20250120,8590,-31.90,20240315,4305,35.89,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250227,151202,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,6720,4980,5850,0.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,23,870,500,3510,10,1,4552359,266,-15.48,3.12,12,0.00,-378.00,1874.00,8590,20240216,-31.90,4305,20240805,35.89,6400,-8.59,20250108,5610,4.28,20250120,8590,-31.90,20240315,4305,35.89,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250227,141204,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,6720,4980,5850,0.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,23,870,500,3510,10,1,4552359,266,-15.48,3.12,12,0.00,-378.00,1874.00,8590,20240216,-31.90,4305,20240805,35.89,6400,-8.59,20250108,5610,4.28,20250120,8590,-31.90,20240315,4305,35.89,20240805,0.00,N,302920,500,22 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 161214 57 100.00 KONEX N N N N N 5840 -10 5 -0.17 0 0 0.00 0 0 0 6720 4980 5850 0.00 0.00 0 0 5850 5850 5850 5850 5850 5850 5850 23 870 500 3510 10 1 4552359 266 -15.45 3.12 12 0.00 -378.00 1874.00 8590 20240219 -32.01 4305 20240805 35.66 6400 -8.75 20250108 5610 4.10 20250120 8590 -32.01 20240315 4305 35.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
3 20250228 151220 57 100.00 KONEX N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 6720 4980 5850 0.00 0.00 0 0 5850 5850 5850 5850 5850 5850 5850 23 870 500 3510 10 1 4552359 266 -15.48 3.12 12 0.00 -378.00 1874.00 8590 20240219 -31.90 4305 20240805 35.89 6400 -8.59 20250108 5610 4.28 20250120 8590 -31.90 20240315 4305 35.89 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
4 20250228 141221 57 100.00 KONEX N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 6720 4980 5850 0.00 0.00 0 0 5850 5850 5850 5850 5850 5850 5850 23 870 500 3510 10 1 4552359 266 -15.48 3.12 12 0.00 -378.00 1874.00 8590 20240219 -31.90 4305 20240805 35.89 6400 -8.59 20250108 5610 4.28 20250120 8590 -31.90 20240315 4305 35.89 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
5 20250228 131213 57 100.00 KONEX N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 6720 4980 5850 0.00 0.00 0 0 5850 5850 5850 5850 5850 5850 5850 23 870 500 3510 10 1 4552359 266 -15.48 3.12 12 0.00 -378.00 1874.00 8590 20240219 -31.90 4305 20240805 35.89 6400 -8.59 20250108 5610 4.28 20250120 8590 -31.90 20240315 4305 35.89 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
6 20250228 121208 57 100.00 KONEX N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 6720 4980 5850 0.00 0.00 0 0 5850 5850 5850 5850 5850 5850 5850 23 870 500 3510 10 1 4552359 266 -15.48 3.12 12 0.00 -378.00 1874.00 8590 20240219 -31.90 4305 20240805 35.89 6400 -8.59 20250108 5610 4.28 20250120 8590 -31.90 20240315 4305 35.89 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
7 20250228 111212 57 100.00 KONEX N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 6720 4980 5850 0.00 0.00 0 0 5850 5850 5850 5850 5850 5850 5850 23 870 500 3510 10 1 4552359 266 -15.48 3.12 12 0.00 -378.00 1874.00 8590 20240219 -31.90 4305 20240805 35.89 6400 -8.59 20250108 5610 4.28 20250120 8590 -31.90 20240315 4305 35.89 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
8 20250228 101211 57 100.00 KONEX N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 6720 4980 5850 0.00 0.00 0 0 5850 5850 5850 5850 5850 5850 5850 23 870 500 3510 10 1 4552359 266 -15.48 3.12 12 0.00 -378.00 1874.00 8590 20240219 -31.90 4305 20240805 35.89 6400 -8.59 20250108 5610 4.28 20250120 8590 -31.90 20240315 4305 35.89 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
9 20250228 091215 57 100.00 KONEX N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 6720 4980 5850 0.00 0.00 0 0 5850 5850 5850 5850 5850 5850 5850 23 870 500 3510 10 1 4552359 266 -15.48 3.12 12 0.00 -378.00 1874.00 8590 20240219 -31.90 4305 20240805 35.89 6400 -8.59 20250108 5610 4.28 20250120 8590 -31.90 20240315 4305 35.89 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
10 20250227 161201 57 100.00 KONEX N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 6720 4980 5850 0.00 0.00 0 0 5850 5850 5850 5850 5850 5850 5850 23 870 500 3510 10 1 4552359 266 -15.48 3.12 12 0.00 -378.00 1874.00 8590 20240216 -31.90 4305 20240805 35.89 6400 -8.59 20250108 5610 4.28 20250120 8590 -31.90 20240315 4305 35.89 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
11 20250227 151202 57 100.00 KONEX N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 6720 4980 5850 0.00 0.00 0 0 5850 5850 5850 5850 5850 5850 5850 23 870 500 3510 10 1 4552359 266 -15.48 3.12 12 0.00 -378.00 1874.00 8590 20240216 -31.90 4305 20240805 35.89 6400 -8.59 20250108 5610 4.28 20250120 8590 -31.90 20240315 4305 35.89 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
12 20250227 141204 57 100.00 KONEX N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 6720 4980 5850 0.00 0.00 0 0 5850 5850 5850 5850 5850 5850 5850 23 870 500 3510 10 1 4552359 266 -15.48 3.12 12 0.00 -378.00 1874.00 8590 20240216 -31.90 4305 20240805 35.89 6400 -8.59 20250108 5610 4.28 20250120 8590 -31.90 20240315 4305 35.89 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N