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
233990/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
20250228,161100,57,100.00,KONEX,,,N,N,N,N, ,N,679,-11,5,-1.59,2045,3,300.00,687,687,679,793,587,690,681.67,0.00,0,0,690,690,690,690,690,690,690,15,103,100,410,1,1,14764898,100,-29.52,4.65,12,0.00,-23.00,146.00,907,20241230,-25.14,336,20240628,102.08,890,-23.71,20250103,540,25.74,20250218,907,-25.14,20241230,336,102.08,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250228,151105,57,100.00,KONEX,,,N,N,N,N, ,N,679,-11,5,-1.59,2045,3,300.00,687,687,679,793,587,690,681.67,0.00,0,0,690,690,690,690,690,690,690,15,103,100,410,1,1,14764898,100,-29.52,4.65,12,0.00,-23.00,146.00,907,20241230,-25.14,336,20240628,102.08,890,-23.71,20250103,540,25.74,20250218,907,-25.14,20241230,336,102.08,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250228,141106,57,100.00,KONEX,,,N,N,N,N, ,N,679,-11,5,-1.59,2045,3,300.00,687,687,679,793,587,690,681.67,0.00,0,0,690,690,690,690,690,690,690,15,103,100,410,1,1,14764898,100,-29.52,4.65,12,0.00,-23.00,146.00,907,20241230,-25.14,336,20240628,102.08,890,-23.71,20250103,540,25.74,20250218,907,-25.14,20241230,336,102.08,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250228,131059,57,100.00,KONEX,,,N,N,N,N, ,N,679,-11,5,-1.59,2045,3,300.00,687,687,679,793,587,690,681.67,0.00,0,0,690,690,690,690,690,690,690,15,103,100,410,1,1,14764898,100,-29.52,4.65,12,0.00,-23.00,146.00,907,20241230,-25.14,336,20240628,102.08,890,-23.71,20250103,540,25.74,20250218,907,-25.14,20241230,336,102.08,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250228,121055,57,100.00,KONEX,,,N,N,N,N, ,N,679,-11,5,-1.59,2045,3,300.00,687,687,679,793,587,690,681.67,0.00,0,0,690,690,690,690,690,690,690,15,103,100,410,1,1,14764898,100,-29.52,4.65,12,0.00,-23.00,146.00,907,20241230,-25.14,336,20240628,102.08,890,-23.71,20250103,540,25.74,20250218,907,-25.14,20241230,336,102.08,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250228,111057,57,100.00,KONEX,,,N,N,N,N, ,N,679,-11,5,-1.59,1366,2,200.00,687,687,679,793,587,690,683.00,0.00,0,0,690,690,690,690,690,690,690,15,103,100,410,1,1,14764898,100,-29.52,4.65,12,0.00,-23.00,146.00,907,20241230,-25.14,336,20240628,102.08,890,-23.71,20250103,540,25.74,20250218,907,-25.14,20241230,336,102.08,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250228,101056,57,100.00,KONEX,,,N,N,N,N, ,N,679,-11,5,-1.59,1366,2,200.00,687,687,679,793,587,690,683.00,0.00,0,0,690,690,690,690,690,690,690,15,103,100,410,1,1,14764898,100,-29.52,4.65,12,0.00,-23.00,146.00,907,20241230,-25.14,336,20240628,102.08,890,-23.71,20250103,540,25.74,20250218,907,-25.14,20241230,336,102.08,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250228,091100,57,100.00,KONEX,,,N,N,N,N, ,N,690,0,3,0.00,0,0,0.00,0,0,0,793,587,690,0.00,0.00,0,0,690,690,690,690,690,690,690,15,103,100,410,1,1,14764898,102,-30.00,4.73,12,0.00,-23.00,146.00,907,20241230,-23.93,336,20240628,105.36,890,-22.47,20250103,540,27.78,20250218,907,-23.93,20241230,336,105.36,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250227,161047,57,100.00,KONEX,,,N,N,N,N, ,N,690,1,2,0.15,690,1,0.04,690,690,690,792,586,689,690.00,0.00,0,0,778,733,645,600,512,756,623,15,103,100,410,1,1,14764898,102,-30.00,4.73,12,0.00,-23.00,146.00,907,20241230,-23.93,336,20240628,105.36,890,-22.47,20250103,540,27.78,20250218,907,-23.93,20241230,336,105.36,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250227,151049,57,100.00,KONEX,,,N,N,N,N, ,N,690,1,2,0.15,690,1,0.04,690,690,690,792,586,689,690.00,0.00,0,0,778,733,645,600,512,756,623,15,103,100,410,1,1,14764898,102,-30.00,4.73,12,0.00,-23.00,146.00,907,20241230,-23.93,336,20240628,105.36,890,-22.47,20250103,540,27.78,20250218,907,-23.93,20241230,336,105.36,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250227,141051,57,100.00,KONEX,,,N,N,N,N, ,N,690,1,2,0.15,690,1,0.04,690,690,690,792,586,689,690.00,0.00,0,0,778,733,645,600,512,756,623,15,103,100,410,1,1,14764898,102,-30.00,4.73,12,0.00,-23.00,146.00,907,20241230,-23.93,336,20240628,105.36,890,-22.47,20250103,540,27.78,20250218,907,-23.93,20241230,336,105.36,20240628,0.00,N,233990,100,14 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 161100 57 100.00 KONEX N N N N N 679 -11 5 -1.59 2045 3 300.00 687 687 679 793 587 690 681.67 0.00 0 0 690 690 690 690 690 690 690 15 103 100 410 1 1 14764898 100 -29.52 4.65 12 0.00 -23.00 146.00 907 20241230 -25.14 336 20240628 102.08 890 -23.71 20250103 540 25.74 20250218 907 -25.14 20241230 336 102.08 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
3 20250228 151105 57 100.00 KONEX N N N N N 679 -11 5 -1.59 2045 3 300.00 687 687 679 793 587 690 681.67 0.00 0 0 690 690 690 690 690 690 690 15 103 100 410 1 1 14764898 100 -29.52 4.65 12 0.00 -23.00 146.00 907 20241230 -25.14 336 20240628 102.08 890 -23.71 20250103 540 25.74 20250218 907 -25.14 20241230 336 102.08 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
4 20250228 141106 57 100.00 KONEX N N N N N 679 -11 5 -1.59 2045 3 300.00 687 687 679 793 587 690 681.67 0.00 0 0 690 690 690 690 690 690 690 15 103 100 410 1 1 14764898 100 -29.52 4.65 12 0.00 -23.00 146.00 907 20241230 -25.14 336 20240628 102.08 890 -23.71 20250103 540 25.74 20250218 907 -25.14 20241230 336 102.08 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
5 20250228 131059 57 100.00 KONEX N N N N N 679 -11 5 -1.59 2045 3 300.00 687 687 679 793 587 690 681.67 0.00 0 0 690 690 690 690 690 690 690 15 103 100 410 1 1 14764898 100 -29.52 4.65 12 0.00 -23.00 146.00 907 20241230 -25.14 336 20240628 102.08 890 -23.71 20250103 540 25.74 20250218 907 -25.14 20241230 336 102.08 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
6 20250228 121055 57 100.00 KONEX N N N N N 679 -11 5 -1.59 2045 3 300.00 687 687 679 793 587 690 681.67 0.00 0 0 690 690 690 690 690 690 690 15 103 100 410 1 1 14764898 100 -29.52 4.65 12 0.00 -23.00 146.00 907 20241230 -25.14 336 20240628 102.08 890 -23.71 20250103 540 25.74 20250218 907 -25.14 20241230 336 102.08 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
7 20250228 111057 57 100.00 KONEX N N N N N 679 -11 5 -1.59 1366 2 200.00 687 687 679 793 587 690 683.00 0.00 0 0 690 690 690 690 690 690 690 15 103 100 410 1 1 14764898 100 -29.52 4.65 12 0.00 -23.00 146.00 907 20241230 -25.14 336 20240628 102.08 890 -23.71 20250103 540 25.74 20250218 907 -25.14 20241230 336 102.08 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
8 20250228 101056 57 100.00 KONEX N N N N N 679 -11 5 -1.59 1366 2 200.00 687 687 679 793 587 690 683.00 0.00 0 0 690 690 690 690 690 690 690 15 103 100 410 1 1 14764898 100 -29.52 4.65 12 0.00 -23.00 146.00 907 20241230 -25.14 336 20240628 102.08 890 -23.71 20250103 540 25.74 20250218 907 -25.14 20241230 336 102.08 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
9 20250228 091100 57 100.00 KONEX N N N N N 690 0 3 0.00 0 0 0.00 0 0 0 793 587 690 0.00 0.00 0 0 690 690 690 690 690 690 690 15 103 100 410 1 1 14764898 102 -30.00 4.73 12 0.00 -23.00 146.00 907 20241230 -23.93 336 20240628 105.36 890 -22.47 20250103 540 27.78 20250218 907 -23.93 20241230 336 105.36 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
10 20250227 161047 57 100.00 KONEX N N N N N 690 1 2 0.15 690 1 0.04 690 690 690 792 586 689 690.00 0.00 0 0 778 733 645 600 512 756 623 15 103 100 410 1 1 14764898 102 -30.00 4.73 12 0.00 -23.00 146.00 907 20241230 -23.93 336 20240628 105.36 890 -22.47 20250103 540 27.78 20250218 907 -23.93 20241230 336 105.36 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
11 20250227 151049 57 100.00 KONEX N N N N N 690 1 2 0.15 690 1 0.04 690 690 690 792 586 689 690.00 0.00 0 0 778 733 645 600 512 756 623 15 103 100 410 1 1 14764898 102 -30.00 4.73 12 0.00 -23.00 146.00 907 20241230 -23.93 336 20240628 105.36 890 -22.47 20250103 540 27.78 20250218 907 -23.93 20241230 336 105.36 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
12 20250227 141051 57 100.00 KONEX N N N N N 690 1 2 0.15 690 1 0.04 690 690 690 792 586 689 690.00 0.00 0 0 778 733 645 600 512 756 623 15 103 100 410 1 1 14764898 102 -30.00 4.73 12 0.00 -23.00 146.00 907 20241230 -23.93 336 20240628 105.36 890 -22.47 20250103 540 27.78 20250218 907 -23.93 20241230 336 105.36 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N