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
317860/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
20250228,161229,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-180,5,-3.11,168000,30,0.00,5600,5600,5600,6640,4920,5780,5600.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,23,860,500,3690,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250228,151235,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-180,5,-3.11,168000,30,0.00,5600,5600,5600,6640,4920,5780,5600.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,23,860,500,3690,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250228,141236,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-180,5,-3.11,168000,30,0.00,5600,5600,5600,6640,4920,5780,5600.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,23,860,500,3690,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250228,131228,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-180,5,-3.11,168000,30,0.00,5600,5600,5600,6640,4920,5780,5600.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,23,860,500,3690,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250228,121223,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-180,5,-3.11,56000,10,0.00,5600,5600,5600,6640,4920,5780,5600.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,23,860,500,3690,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250228,111227,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,0,0,0.00,0,0,0,6640,4920,5780,0.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,23,860,500,3690,10,1,4513215,261,-6.26,3.04,12,0.00,-923.00,1901.00,7000,20240809,-17.43,3785,20240417,52.71,6000,-3.67,20250203,5400,7.04,20250103,7000,-17.43,20240809,3785,52.71,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250228,101225,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,0,0,0.00,0,0,0,6640,4920,5780,0.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,23,860,500,3690,10,1,4513215,261,-6.26,3.04,12,0.00,-923.00,1901.00,7000,20240809,-17.43,3785,20240417,52.71,6000,-3.67,20250203,5400,7.04,20250103,7000,-17.43,20240809,3785,52.71,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250228,091230,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,0,0,0.00,0,0,0,6640,4920,5780,0.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,23,860,500,3690,10,1,4513215,261,-6.26,3.04,12,0.00,-923.00,1901.00,7000,20240809,-17.43,3785,20240417,52.71,6000,-3.67,20250203,5400,7.04,20250103,7000,-17.43,20240809,3785,52.71,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250227,161215,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-20,5,-0.34,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,23,870,500,3710,10,1,4513215,261,-6.26,3.04,12,0.00,-923.00,1901.00,7000,20240809,-17.43,3785,20240417,52.71,6000,-3.67,20250203,5400,7.04,20250103,7000,-17.43,20240809,3785,52.71,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250227,151217,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,23,870,500,3710,10,1,4513215,262,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250227,141218,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,23,870,500,3710,10,1,4513215,262,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 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 161229 57 100.00 KONEX N N N N N 5600 -180 5 -3.11 168000 30 0.00 5600 5600 5600 6640 4920 5780 5600.00 0.00 0 0 5780 5780 5780 5780 5780 5780 5780 23 860 500 3690 10 1 4513215 253 -6.07 2.95 12 0.00 -923.00 1901.00 7000 20240809 -20.00 3785 20240417 47.95 6000 -6.67 20250203 5400 3.70 20250103 7000 -20.00 20240809 3785 47.95 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
3 20250228 151235 57 100.00 KONEX N N N N N 5600 -180 5 -3.11 168000 30 0.00 5600 5600 5600 6640 4920 5780 5600.00 0.00 0 0 5780 5780 5780 5780 5780 5780 5780 23 860 500 3690 10 1 4513215 253 -6.07 2.95 12 0.00 -923.00 1901.00 7000 20240809 -20.00 3785 20240417 47.95 6000 -6.67 20250203 5400 3.70 20250103 7000 -20.00 20240809 3785 47.95 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
4 20250228 141236 57 100.00 KONEX N N N N N 5600 -180 5 -3.11 168000 30 0.00 5600 5600 5600 6640 4920 5780 5600.00 0.00 0 0 5780 5780 5780 5780 5780 5780 5780 23 860 500 3690 10 1 4513215 253 -6.07 2.95 12 0.00 -923.00 1901.00 7000 20240809 -20.00 3785 20240417 47.95 6000 -6.67 20250203 5400 3.70 20250103 7000 -20.00 20240809 3785 47.95 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
5 20250228 131228 57 100.00 KONEX N N N N N 5600 -180 5 -3.11 168000 30 0.00 5600 5600 5600 6640 4920 5780 5600.00 0.00 0 0 5780 5780 5780 5780 5780 5780 5780 23 860 500 3690 10 1 4513215 253 -6.07 2.95 12 0.00 -923.00 1901.00 7000 20240809 -20.00 3785 20240417 47.95 6000 -6.67 20250203 5400 3.70 20250103 7000 -20.00 20240809 3785 47.95 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
6 20250228 121223 57 100.00 KONEX N N N N N 5600 -180 5 -3.11 56000 10 0.00 5600 5600 5600 6640 4920 5780 5600.00 0.00 0 0 5780 5780 5780 5780 5780 5780 5780 23 860 500 3690 10 1 4513215 253 -6.07 2.95 12 0.00 -923.00 1901.00 7000 20240809 -20.00 3785 20240417 47.95 6000 -6.67 20250203 5400 3.70 20250103 7000 -20.00 20240809 3785 47.95 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
7 20250228 111227 57 100.00 KONEX N N N N N 5780 0 3 0.00 0 0 0.00 0 0 0 6640 4920 5780 0.00 0.00 0 0 5780 5780 5780 5780 5780 5780 5780 23 860 500 3690 10 1 4513215 261 -6.26 3.04 12 0.00 -923.00 1901.00 7000 20240809 -17.43 3785 20240417 52.71 6000 -3.67 20250203 5400 7.04 20250103 7000 -17.43 20240809 3785 52.71 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
8 20250228 101225 57 100.00 KONEX N N N N N 5780 0 3 0.00 0 0 0.00 0 0 0 6640 4920 5780 0.00 0.00 0 0 5780 5780 5780 5780 5780 5780 5780 23 860 500 3690 10 1 4513215 261 -6.26 3.04 12 0.00 -923.00 1901.00 7000 20240809 -17.43 3785 20240417 52.71 6000 -3.67 20250203 5400 7.04 20250103 7000 -17.43 20240809 3785 52.71 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
9 20250228 091230 57 100.00 KONEX N N N N N 5780 0 3 0.00 0 0 0.00 0 0 0 6640 4920 5780 0.00 0.00 0 0 5780 5780 5780 5780 5780 5780 5780 23 860 500 3690 10 1 4513215 261 -6.26 3.04 12 0.00 -923.00 1901.00 7000 20240809 -17.43 3785 20240417 52.71 6000 -3.67 20250203 5400 7.04 20250103 7000 -17.43 20240809 3785 52.71 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
10 20250227 161215 57 100.00 KONEX N N N N N 5780 -20 5 -0.34 0 0 0.00 0 0 0 6670 4930 5800 0.00 0.00 0 0 5800 5800 5800 5800 5800 5800 5800 23 870 500 3710 10 1 4513215 261 -6.26 3.04 12 0.00 -923.00 1901.00 7000 20240809 -17.43 3785 20240417 52.71 6000 -3.67 20250203 5400 7.04 20250103 7000 -17.43 20240809 3785 52.71 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
11 20250227 151217 57 100.00 KONEX N N N N N 5800 0 3 0.00 0 0 0.00 0 0 0 6670 4930 5800 0.00 0.00 0 0 5800 5800 5800 5800 5800 5800 5800 23 870 500 3710 10 1 4513215 262 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250103 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
12 20250227 141218 57 100.00 KONEX N N N N N 5800 0 3 0.00 0 0 0.00 0 0 0 6670 4930 5800 0.00 0.00 0 0 5800 5800 5800 5800 5800 5800 5800 23 870 500 3710 10 1 4513215 262 -6.28 3.05 12 0.00 -923.00 1901.00 7000 20240809 -17.14 3785 20240417 53.24 6000 -3.33 20250203 5400 7.41 20250103 7000 -17.14 20240809 3785 53.24 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N