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
238170/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
20250228,161106,57,100.00,KONEX,,,N,N,N,N, ,N,590,-9,5,-1.50,944894,1831,62.73,683,683,510,688,510,599,516.05,0.00,0,0,805,701,618,514,431,660,473,104,89,500,350,1,1,20774684,123,-45.38,0.48,12,0.01,-13.00,1217.00,989,20250204,-40.34,354,20240527,66.67,989,-40.34,20250204,510,15.69,20250228,989,-40.34,20250204,354,66.67,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250228,151111,57,100.00,KONEX,,,N,N,N,N, ,N,590,-9,5,-1.50,944304,1830,62.69,683,683,510,688,510,599,516.01,0.00,0,0,805,701,618,514,431,660,473,104,89,500,350,1,1,20774684,123,-45.38,0.48,12,0.01,-13.00,1217.00,989,20250204,-40.34,354,20240527,66.67,989,-40.34,20250204,510,15.69,20250228,989,-40.34,20250204,354,66.67,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250228,141111,57,100.00,KONEX,,,N,N,N,N, ,N,590,-9,5,-1.50,942694,1827,62.59,683,683,510,688,510,599,515.98,0.00,0,0,805,701,618,514,431,660,473,104,89,500,350,1,1,20774684,123,-45.38,0.48,12,0.01,-13.00,1217.00,989,20250204,-40.34,354,20240527,66.67,989,-40.34,20250204,510,15.69,20250228,989,-40.34,20250204,354,66.67,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250228,131105,57,100.00,KONEX,,,N,N,N,N, ,N,590,-9,5,-1.50,936364,1816,62.21,683,683,510,688,510,599,515.62,0.00,0,0,805,701,618,514,431,660,473,104,89,500,350,1,1,20774684,123,-45.38,0.48,12,0.01,-13.00,1217.00,989,20250204,-40.34,354,20240527,66.67,989,-40.34,20250204,510,15.69,20250228,989,-40.34,20250204,354,66.67,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250228,121101,57,100.00,KONEX,,,N,N,N,N, ,N,679,80,2,13.36,870175,1704,58.38,683,683,510,688,510,599,510.67,0.00,0,0,805,701,618,514,431,660,473,104,89,500,350,1,1,20774684,141,-52.23,0.56,12,0.01,-13.00,1217.00,989,20250204,-31.34,354,20240527,91.81,989,-31.34,20250204,510,33.14,20250228,989,-31.34,20250204,354,91.81,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250228,111103,57,100.00,KONEX,,,N,N,N,N, ,N,679,80,2,13.36,870175,1704,58.38,683,683,510,688,510,599,510.67,0.00,0,0,805,701,618,514,431,660,473,104,89,500,350,1,1,20774684,141,-52.23,0.56,12,0.01,-13.00,1217.00,989,20250204,-31.34,354,20240527,91.81,989,-31.34,20250204,510,33.14,20250228,989,-31.34,20250204,354,91.81,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250228,101102,57,100.00,KONEX,,,N,N,N,N, ,N,683,84,2,14.02,683,1,0.03,683,683,683,688,510,599,683.00,0.00,0,0,805,701,618,514,431,660,473,104,89,500,350,1,1,20774684,142,-52.54,0.56,12,0.00,-13.00,1217.00,989,20250204,-30.94,354,20240527,92.94,989,-30.94,20250204,535,27.66,20250227,989,-30.94,20250204,354,92.94,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250228,091106,57,100.00,KONEX,,,N,N,N,N, ,N,683,84,2,14.02,683,1,0.03,683,683,683,688,510,599,683.00,0.00,0,0,805,701,618,514,431,660,473,104,89,500,350,1,1,20774684,142,-52.54,0.56,12,0.00,-13.00,1217.00,989,20250204,-30.94,354,20240527,92.94,989,-30.94,20250204,535,27.66,20250227,989,-30.94,20250204,354,92.94,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250227,161053,57,100.00,KONEX,,,N,N,N,N, ,N,599,-30,5,-4.77,1581690,2919,1649.15,719,722,535,723,535,629,541.86,0.00,0,0,855,741,685,571,515,714,544,104,94,500,370,1,1,20774684,124,-46.08,0.49,12,0.01,-13.00,1217.00,989,20250204,-39.43,354,20240527,69.21,989,-39.43,20250204,535,11.96,20250227,989,-39.43,20250204,354,69.21,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250227,151055,57,100.00,KONEX,,,N,N,N,N, ,N,599,-30,5,-4.77,1581690,2919,1649.15,719,722,535,723,535,629,541.86,0.00,0,0,855,741,685,571,515,714,544,104,94,500,370,1,1,20774684,124,-46.08,0.49,12,0.01,-13.00,1217.00,989,20250204,-39.43,354,20240527,69.21,989,-39.43,20250204,535,11.96,20250227,989,-39.43,20250204,354,69.21,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250227,141056,57,100.00,KONEX,,,N,N,N,N, ,N,599,-30,5,-4.77,1581690,2919,1649.15,719,722,535,723,535,629,541.86,0.00,0,0,855,741,685,571,515,714,544,104,94,500,370,1,1,20774684,124,-46.08,0.49,12,0.01,-13.00,1217.00,989,20250204,-39.43,354,20240527,69.21,989,-39.43,20250204,535,11.96,20250227,989,-39.43,20250204,354,69.21,20240527,0.00,N,238170,500,103 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 161106 57 100.00 KONEX N N N N N 590 -9 5 -1.50 944894 1831 62.73 683 683 510 688 510 599 516.05 0.00 0 0 805 701 618 514 431 660 473 104 89 500 350 1 1 20774684 123 -45.38 0.48 12 0.01 -13.00 1217.00 989 20250204 -40.34 354 20240527 66.67 989 -40.34 20250204 510 15.69 20250228 989 -40.34 20250204 354 66.67 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
3 20250228 151111 57 100.00 KONEX N N N N N 590 -9 5 -1.50 944304 1830 62.69 683 683 510 688 510 599 516.01 0.00 0 0 805 701 618 514 431 660 473 104 89 500 350 1 1 20774684 123 -45.38 0.48 12 0.01 -13.00 1217.00 989 20250204 -40.34 354 20240527 66.67 989 -40.34 20250204 510 15.69 20250228 989 -40.34 20250204 354 66.67 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
4 20250228 141111 57 100.00 KONEX N N N N N 590 -9 5 -1.50 942694 1827 62.59 683 683 510 688 510 599 515.98 0.00 0 0 805 701 618 514 431 660 473 104 89 500 350 1 1 20774684 123 -45.38 0.48 12 0.01 -13.00 1217.00 989 20250204 -40.34 354 20240527 66.67 989 -40.34 20250204 510 15.69 20250228 989 -40.34 20250204 354 66.67 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
5 20250228 131105 57 100.00 KONEX N N N N N 590 -9 5 -1.50 936364 1816 62.21 683 683 510 688 510 599 515.62 0.00 0 0 805 701 618 514 431 660 473 104 89 500 350 1 1 20774684 123 -45.38 0.48 12 0.01 -13.00 1217.00 989 20250204 -40.34 354 20240527 66.67 989 -40.34 20250204 510 15.69 20250228 989 -40.34 20250204 354 66.67 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
6 20250228 121101 57 100.00 KONEX N N N N N 679 80 2 13.36 870175 1704 58.38 683 683 510 688 510 599 510.67 0.00 0 0 805 701 618 514 431 660 473 104 89 500 350 1 1 20774684 141 -52.23 0.56 12 0.01 -13.00 1217.00 989 20250204 -31.34 354 20240527 91.81 989 -31.34 20250204 510 33.14 20250228 989 -31.34 20250204 354 91.81 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
7 20250228 111103 57 100.00 KONEX N N N N N 679 80 2 13.36 870175 1704 58.38 683 683 510 688 510 599 510.67 0.00 0 0 805 701 618 514 431 660 473 104 89 500 350 1 1 20774684 141 -52.23 0.56 12 0.01 -13.00 1217.00 989 20250204 -31.34 354 20240527 91.81 989 -31.34 20250204 510 33.14 20250228 989 -31.34 20250204 354 91.81 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
8 20250228 101102 57 100.00 KONEX N N N N N 683 84 2 14.02 683 1 0.03 683 683 683 688 510 599 683.00 0.00 0 0 805 701 618 514 431 660 473 104 89 500 350 1 1 20774684 142 -52.54 0.56 12 0.00 -13.00 1217.00 989 20250204 -30.94 354 20240527 92.94 989 -30.94 20250204 535 27.66 20250227 989 -30.94 20250204 354 92.94 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
9 20250228 091106 57 100.00 KONEX N N N N N 683 84 2 14.02 683 1 0.03 683 683 683 688 510 599 683.00 0.00 0 0 805 701 618 514 431 660 473 104 89 500 350 1 1 20774684 142 -52.54 0.56 12 0.00 -13.00 1217.00 989 20250204 -30.94 354 20240527 92.94 989 -30.94 20250204 535 27.66 20250227 989 -30.94 20250204 354 92.94 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
10 20250227 161053 57 100.00 KONEX N N N N N 599 -30 5 -4.77 1581690 2919 1649.15 719 722 535 723 535 629 541.86 0.00 0 0 855 741 685 571 515 714 544 104 94 500 370 1 1 20774684 124 -46.08 0.49 12 0.01 -13.00 1217.00 989 20250204 -39.43 354 20240527 69.21 989 -39.43 20250204 535 11.96 20250227 989 -39.43 20250204 354 69.21 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
11 20250227 151055 57 100.00 KONEX N N N N N 599 -30 5 -4.77 1581690 2919 1649.15 719 722 535 723 535 629 541.86 0.00 0 0 855 741 685 571 515 714 544 104 94 500 370 1 1 20774684 124 -46.08 0.49 12 0.01 -13.00 1217.00 989 20250204 -39.43 354 20240527 69.21 989 -39.43 20250204 535 11.96 20250227 989 -39.43 20250204 354 69.21 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
12 20250227 141056 57 100.00 KONEX N N N N N 599 -30 5 -4.77 1581690 2919 1649.15 719 722 535 723 535 629 541.86 0.00 0 0 855 741 685 571 515 714 544 104 94 500 370 1 1 20774684 124 -46.08 0.49 12 0.01 -13.00 1217.00 989 20250204 -39.43 354 20240527 69.21 989 -39.43 20250204 535 11.96 20250227 989 -39.43 20250204 354 69.21 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N