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
289860/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
20250228,161157,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250228,151202,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250228,141203,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250228,131157,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250228,121151,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250228,111155,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250228,101153,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250228,091158,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250227,161144,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250227,151145,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250227,141147,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 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 161157 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
3 20250228 151202 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
4 20250228 141203 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
5 20250228 131157 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
6 20250228 121151 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
7 20250228 111155 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
8 20250228 101153 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
9 20250228 091158 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
10 20250227 161144 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
11 20250227 151145 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
12 20250227 141147 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N