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
236030/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
20250228,161103,57,100.00,KONEX,,,N,N,N,N, ,N,871,-2,5,-0.23,384034,516,2243.48,873,873,743,1003,743,873,744.25,0.00,0,0,923,898,849,824,775,910,836,10,130,500,520,1,1,2033332,18,-2.62,1.24,12,0.03,-332.00,705.00,4990,20240222,-82.55,450,20240820,93.56,1100,-20.82,20250102,743,17.23,20250228,4940,-82.37,20240314,450,93.56,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250228,151108,57,100.00,KONEX,,,N,N,N,N, ,N,871,-2,5,-0.23,384034,516,2243.48,873,873,743,1003,743,873,744.25,0.00,0,0,923,898,849,824,775,910,836,10,130,500,520,1,1,2033332,18,-2.62,1.24,12,0.03,-332.00,705.00,4990,20240222,-82.55,450,20240820,93.56,1100,-20.82,20250102,743,17.23,20250228,4940,-82.37,20240314,450,93.56,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250228,141108,57,100.00,KONEX,,,N,N,N,N, ,N,871,-2,5,-0.23,384034,516,2243.48,873,873,743,1003,743,873,744.25,0.00,0,0,923,898,849,824,775,910,836,10,130,500,520,1,1,2033332,18,-2.62,1.24,12,0.03,-332.00,705.00,4990,20240222,-82.55,450,20240820,93.56,1100,-20.82,20250102,743,17.23,20250228,4940,-82.37,20240314,450,93.56,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250228,131102,57,100.00,KONEX,,,N,N,N,N, ,N,871,-2,5,-0.23,384034,516,2243.48,873,873,743,1003,743,873,744.25,0.00,0,0,923,898,849,824,775,910,836,10,130,500,520,1,1,2033332,18,-2.62,1.24,12,0.03,-332.00,705.00,4990,20240222,-82.55,450,20240820,93.56,1100,-20.82,20250102,743,17.23,20250228,4940,-82.37,20240314,450,93.56,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250228,121058,57,100.00,KONEX,,,N,N,N,N, ,N,871,-2,5,-0.23,384034,516,2243.48,873,873,743,1003,743,873,744.25,0.00,0,0,923,898,849,824,775,910,836,10,130,500,520,1,1,2033332,18,-2.62,1.24,12,0.03,-332.00,705.00,4990,20240222,-82.55,450,20240820,93.56,1100,-20.82,20250102,743,17.23,20250228,4940,-82.37,20240314,450,93.56,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250228,111100,57,100.00,KONEX,,,N,N,N,N, ,N,871,-2,5,-0.23,274685,369,1604.35,873,873,743,1003,743,873,744.40,0.00,0,0,923,898,849,824,775,910,836,10,130,500,520,1,1,2033332,18,-2.62,1.24,12,0.02,-332.00,705.00,4990,20240222,-82.55,450,20240820,93.56,1100,-20.82,20250102,743,17.23,20250228,4940,-82.37,20240314,450,93.56,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250228,101058,57,100.00,KONEX,,,N,N,N,N, ,N,873,0,3,0.00,1746,2,8.70,873,873,873,1003,743,873,873.00,0.00,0,0,923,898,849,824,775,910,836,10,130,500,520,1,1,2033332,18,-2.63,1.24,12,0.00,-332.00,705.00,4990,20240222,-82.51,450,20240820,94.00,1100,-20.64,20250102,760,14.87,20250225,4940,-82.33,20240314,450,94.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250228,091103,57,100.00,KONEX,,,N,N,N,N, ,N,873,0,3,0.00,1746,2,8.70,873,873,873,1003,743,873,873.00,0.00,0,0,923,898,849,824,775,910,836,10,130,500,520,1,1,2033332,18,-2.63,1.24,12,0.00,-332.00,705.00,4990,20240222,-82.51,450,20240820,94.00,1100,-20.64,20250102,760,14.87,20250225,4940,-82.33,20240314,450,94.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250227,161050,57,100.00,KONEX,,,N,N,N,N, ,N,873,113,2,14.87,19351,23,191.67,800,874,800,874,646,760,841.35,0.00,0,0,937,848,804,715,671,826,693,10,114,500,450,1,1,2033332,18,-2.63,1.24,12,0.00,-332.00,705.00,4990,20240222,-82.51,450,20240820,94.00,1100,-20.64,20250102,760,14.87,20250225,4940,-82.33,20240314,450,94.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250227,151052,57,100.00,KONEX,,,N,N,N,N, ,N,873,113,2,14.87,19351,23,191.67,800,874,800,874,646,760,841.35,0.00,0,0,937,848,804,715,671,826,693,10,114,500,450,1,1,2033332,18,-2.63,1.24,12,0.00,-332.00,705.00,4990,20240222,-82.51,450,20240820,94.00,1100,-20.64,20250102,760,14.87,20250225,4940,-82.33,20240314,450,94.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250227,141053,57,100.00,KONEX,,,N,N,N,N, ,N,873,113,2,14.87,19351,23,191.67,800,874,800,874,646,760,841.35,0.00,0,0,937,848,804,715,671,826,693,10,114,500,450,1,1,2033332,18,-2.63,1.24,12,0.00,-332.00,705.00,4990,20240222,-82.51,450,20240820,94.00,1100,-20.64,20250102,760,14.87,20250225,4940,-82.33,20240314,450,94.00,20240820,0.00,N,236030,500,10 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 161103 57 100.00 KONEX N N N N N 871 -2 5 -0.23 384034 516 2243.48 873 873 743 1003 743 873 744.25 0.00 0 0 923 898 849 824 775 910 836 10 130 500 520 1 1 2033332 18 -2.62 1.24 12 0.03 -332.00 705.00 4990 20240222 -82.55 450 20240820 93.56 1100 -20.82 20250102 743 17.23 20250228 4940 -82.37 20240314 450 93.56 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
3 20250228 151108 57 100.00 KONEX N N N N N 871 -2 5 -0.23 384034 516 2243.48 873 873 743 1003 743 873 744.25 0.00 0 0 923 898 849 824 775 910 836 10 130 500 520 1 1 2033332 18 -2.62 1.24 12 0.03 -332.00 705.00 4990 20240222 -82.55 450 20240820 93.56 1100 -20.82 20250102 743 17.23 20250228 4940 -82.37 20240314 450 93.56 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
4 20250228 141108 57 100.00 KONEX N N N N N 871 -2 5 -0.23 384034 516 2243.48 873 873 743 1003 743 873 744.25 0.00 0 0 923 898 849 824 775 910 836 10 130 500 520 1 1 2033332 18 -2.62 1.24 12 0.03 -332.00 705.00 4990 20240222 -82.55 450 20240820 93.56 1100 -20.82 20250102 743 17.23 20250228 4940 -82.37 20240314 450 93.56 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
5 20250228 131102 57 100.00 KONEX N N N N N 871 -2 5 -0.23 384034 516 2243.48 873 873 743 1003 743 873 744.25 0.00 0 0 923 898 849 824 775 910 836 10 130 500 520 1 1 2033332 18 -2.62 1.24 12 0.03 -332.00 705.00 4990 20240222 -82.55 450 20240820 93.56 1100 -20.82 20250102 743 17.23 20250228 4940 -82.37 20240314 450 93.56 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
6 20250228 121058 57 100.00 KONEX N N N N N 871 -2 5 -0.23 384034 516 2243.48 873 873 743 1003 743 873 744.25 0.00 0 0 923 898 849 824 775 910 836 10 130 500 520 1 1 2033332 18 -2.62 1.24 12 0.03 -332.00 705.00 4990 20240222 -82.55 450 20240820 93.56 1100 -20.82 20250102 743 17.23 20250228 4940 -82.37 20240314 450 93.56 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
7 20250228 111100 57 100.00 KONEX N N N N N 871 -2 5 -0.23 274685 369 1604.35 873 873 743 1003 743 873 744.40 0.00 0 0 923 898 849 824 775 910 836 10 130 500 520 1 1 2033332 18 -2.62 1.24 12 0.02 -332.00 705.00 4990 20240222 -82.55 450 20240820 93.56 1100 -20.82 20250102 743 17.23 20250228 4940 -82.37 20240314 450 93.56 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
8 20250228 101058 57 100.00 KONEX N N N N N 873 0 3 0.00 1746 2 8.70 873 873 873 1003 743 873 873.00 0.00 0 0 923 898 849 824 775 910 836 10 130 500 520 1 1 2033332 18 -2.63 1.24 12 0.00 -332.00 705.00 4990 20240222 -82.51 450 20240820 94.00 1100 -20.64 20250102 760 14.87 20250225 4940 -82.33 20240314 450 94.00 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
9 20250228 091103 57 100.00 KONEX N N N N N 873 0 3 0.00 1746 2 8.70 873 873 873 1003 743 873 873.00 0.00 0 0 923 898 849 824 775 910 836 10 130 500 520 1 1 2033332 18 -2.63 1.24 12 0.00 -332.00 705.00 4990 20240222 -82.51 450 20240820 94.00 1100 -20.64 20250102 760 14.87 20250225 4940 -82.33 20240314 450 94.00 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
10 20250227 161050 57 100.00 KONEX N N N N N 873 113 2 14.87 19351 23 191.67 800 874 800 874 646 760 841.35 0.00 0 0 937 848 804 715 671 826 693 10 114 500 450 1 1 2033332 18 -2.63 1.24 12 0.00 -332.00 705.00 4990 20240222 -82.51 450 20240820 94.00 1100 -20.64 20250102 760 14.87 20250225 4940 -82.33 20240314 450 94.00 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
11 20250227 151052 57 100.00 KONEX N N N N N 873 113 2 14.87 19351 23 191.67 800 874 800 874 646 760 841.35 0.00 0 0 937 848 804 715 671 826 693 10 114 500 450 1 1 2033332 18 -2.63 1.24 12 0.00 -332.00 705.00 4990 20240222 -82.51 450 20240820 94.00 1100 -20.64 20250102 760 14.87 20250225 4940 -82.33 20240314 450 94.00 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
12 20250227 141053 57 100.00 KONEX N N N N N 873 113 2 14.87 19351 23 191.67 800 874 800 874 646 760 841.35 0.00 0 0 937 848 804 715 671 826 693 10 114 500 450 1 1 2033332 18 -2.63 1.24 12 0.00 -332.00 705.00 4990 20240222 -82.51 450 20240820 94.00 1100 -20.64 20250102 760 14.87 20250225 4940 -82.33 20240314 450 94.00 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N