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
299480/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
20250228,161211,53,100.00,KONEX,,,N,N,N,N, ,N,840,108,2,14.75,16830,21,2100.00,799,840,799,841,623,732,801.43,0.00,0,0,732,732,732,732,732,732,732,11,109,100,430,1,1,11100743,93,-28.97,1.89,12,0.00,-29.00,444.00,900,20240326,-6.67,210,20240703,300.00,840,0.00,20250228,288,191.67,20250120,900,-6.67,20240326,210,300.00,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250228,151217,53,100.00,KONEX,,,N,N,N,N, ,N,840,108,2,14.75,16830,21,2100.00,799,840,799,841,623,732,801.43,0.00,0,0,732,732,732,732,732,732,732,11,109,100,430,1,1,11100743,93,-28.97,1.89,12,0.00,-29.00,444.00,900,20240326,-6.67,210,20240703,300.00,840,0.00,20250228,288,191.67,20250120,900,-6.67,20240326,210,300.00,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250228,141218,53,100.00,KONEX,,,N,N,N,N, ,N,840,108,2,14.75,16830,21,2100.00,799,840,799,841,623,732,801.43,0.00,0,0,732,732,732,732,732,732,732,11,109,100,430,1,1,11100743,93,-28.97,1.89,12,0.00,-29.00,444.00,900,20240326,-6.67,210,20240703,300.00,840,0.00,20250228,288,191.67,20250120,900,-6.67,20240326,210,300.00,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250228,131210,53,100.00,KONEX,,,N,N,N,N, ,N,840,108,2,14.75,16830,21,2100.00,799,840,799,841,623,732,801.43,0.00,0,0,732,732,732,732,732,732,732,11,109,100,430,1,1,11100743,93,-28.97,1.89,12,0.00,-29.00,444.00,900,20240326,-6.67,210,20240703,300.00,840,0.00,20250228,288,191.67,20250120,900,-6.67,20240326,210,300.00,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250228,121205,53,100.00,KONEX,,,N,N,N,N, ,N,840,108,2,14.75,16830,21,2100.00,799,840,799,841,623,732,801.43,0.00,0,0,732,732,732,732,732,732,732,11,109,100,430,1,1,11100743,93,-28.97,1.89,12,0.00,-29.00,444.00,900,20240326,-6.67,210,20240703,300.00,840,0.00,20250228,288,191.67,20250120,900,-6.67,20240326,210,300.00,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250228,111209,53,100.00,KONEX,,,N,N,N,N, ,N,840,108,2,14.75,16830,21,2100.00,799,840,799,841,623,732,801.43,0.00,0,0,732,732,732,732,732,732,732,11,109,100,430,1,1,11100743,93,-28.97,1.89,12,0.00,-29.00,444.00,900,20240326,-6.67,210,20240703,300.00,840,0.00,20250228,288,191.67,20250120,900,-6.67,20240326,210,300.00,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250228,101208,53,100.00,KONEX,,,N,N,N,N, ,N,840,108,2,14.75,16830,21,2100.00,799,840,799,841,623,732,801.43,0.00,0,0,732,732,732,732,732,732,732,11,109,100,430,1,1,11100743,93,-28.97,1.89,12,0.00,-29.00,444.00,900,20240326,-6.67,210,20240703,300.00,840,0.00,20250228,288,191.67,20250120,900,-6.67,20240326,210,300.00,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250228,091212,53,100.00,KONEX,,,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,841,623,732,0.00,0.00,0,0,732,732,732,732,732,732,732,11,109,100,430,1,1,11100743,81,-25.24,1.65,12,0.00,-29.00,444.00,900,20240326,-18.67,210,20240703,248.57,839,-12.75,20250225,288,154.17,20250120,900,-18.67,20240326,210,248.57,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250227,161158,53,100.00,KONEX,,,N,N,N,N, ,N,732,69,2,10.41,732,1,9.09,732,732,732,762,564,663,732.00,0.00,0,0,663,663,663,663,663,663,663,11,99,100,390,1,1,11100743,81,-25.24,1.65,12,0.00,-29.00,444.00,900,20240326,-18.67,210,20240703,248.57,839,-12.75,20250225,288,154.17,20250120,900,-18.67,20240326,210,248.57,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250227,151159,53,100.00,KONEX,,,N,N,N,N, ,N,732,69,2,10.41,732,1,9.09,732,732,732,762,564,663,732.00,0.00,0,0,663,663,663,663,663,663,663,11,99,100,390,1,1,11100743,81,-25.24,1.65,12,0.00,-29.00,444.00,900,20240326,-18.67,210,20240703,248.57,839,-12.75,20250225,288,154.17,20250120,900,-18.67,20240326,210,248.57,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250227,141201,53,100.00,KONEX,,,N,N,N,N, ,N,732,69,2,10.41,732,1,9.09,732,732,732,762,564,663,732.00,0.00,0,0,663,663,663,663,663,663,663,11,99,100,390,1,1,11100743,81,-25.24,1.65,12,0.00,-29.00,444.00,900,20240326,-18.67,210,20240703,248.57,839,-12.75,20250225,288,154.17,20250120,900,-18.67,20240326,210,248.57,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,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 161211 53 100.00 KONEX N N N N N 840 108 2 14.75 16830 21 2100.00 799 840 799 841 623 732 801.43 0.00 0 0 732 732 732 732 732 732 732 11 109 100 430 1 1 11100743 93 -28.97 1.89 12 0.00 -29.00 444.00 900 20240326 -6.67 210 20240703 300.00 840 0.00 20250228 288 191.67 20250120 900 -6.67 20240326 210 300.00 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
3 20250228 151217 53 100.00 KONEX N N N N N 840 108 2 14.75 16830 21 2100.00 799 840 799 841 623 732 801.43 0.00 0 0 732 732 732 732 732 732 732 11 109 100 430 1 1 11100743 93 -28.97 1.89 12 0.00 -29.00 444.00 900 20240326 -6.67 210 20240703 300.00 840 0.00 20250228 288 191.67 20250120 900 -6.67 20240326 210 300.00 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
4 20250228 141218 53 100.00 KONEX N N N N N 840 108 2 14.75 16830 21 2100.00 799 840 799 841 623 732 801.43 0.00 0 0 732 732 732 732 732 732 732 11 109 100 430 1 1 11100743 93 -28.97 1.89 12 0.00 -29.00 444.00 900 20240326 -6.67 210 20240703 300.00 840 0.00 20250228 288 191.67 20250120 900 -6.67 20240326 210 300.00 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
5 20250228 131210 53 100.00 KONEX N N N N N 840 108 2 14.75 16830 21 2100.00 799 840 799 841 623 732 801.43 0.00 0 0 732 732 732 732 732 732 732 11 109 100 430 1 1 11100743 93 -28.97 1.89 12 0.00 -29.00 444.00 900 20240326 -6.67 210 20240703 300.00 840 0.00 20250228 288 191.67 20250120 900 -6.67 20240326 210 300.00 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
6 20250228 121205 53 100.00 KONEX N N N N N 840 108 2 14.75 16830 21 2100.00 799 840 799 841 623 732 801.43 0.00 0 0 732 732 732 732 732 732 732 11 109 100 430 1 1 11100743 93 -28.97 1.89 12 0.00 -29.00 444.00 900 20240326 -6.67 210 20240703 300.00 840 0.00 20250228 288 191.67 20250120 900 -6.67 20240326 210 300.00 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
7 20250228 111209 53 100.00 KONEX N N N N N 840 108 2 14.75 16830 21 2100.00 799 840 799 841 623 732 801.43 0.00 0 0 732 732 732 732 732 732 732 11 109 100 430 1 1 11100743 93 -28.97 1.89 12 0.00 -29.00 444.00 900 20240326 -6.67 210 20240703 300.00 840 0.00 20250228 288 191.67 20250120 900 -6.67 20240326 210 300.00 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
8 20250228 101208 53 100.00 KONEX N N N N N 840 108 2 14.75 16830 21 2100.00 799 840 799 841 623 732 801.43 0.00 0 0 732 732 732 732 732 732 732 11 109 100 430 1 1 11100743 93 -28.97 1.89 12 0.00 -29.00 444.00 900 20240326 -6.67 210 20240703 300.00 840 0.00 20250228 288 191.67 20250120 900 -6.67 20240326 210 300.00 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
9 20250228 091212 53 100.00 KONEX N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 841 623 732 0.00 0.00 0 0 732 732 732 732 732 732 732 11 109 100 430 1 1 11100743 81 -25.24 1.65 12 0.00 -29.00 444.00 900 20240326 -18.67 210 20240703 248.57 839 -12.75 20250225 288 154.17 20250120 900 -18.67 20240326 210 248.57 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
10 20250227 161158 53 100.00 KONEX N N N N N 732 69 2 10.41 732 1 9.09 732 732 732 762 564 663 732.00 0.00 0 0 663 663 663 663 663 663 663 11 99 100 390 1 1 11100743 81 -25.24 1.65 12 0.00 -29.00 444.00 900 20240326 -18.67 210 20240703 248.57 839 -12.75 20250225 288 154.17 20250120 900 -18.67 20240326 210 248.57 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
11 20250227 151159 53 100.00 KONEX N N N N N 732 69 2 10.41 732 1 9.09 732 732 732 762 564 663 732.00 0.00 0 0 663 663 663 663 663 663 663 11 99 100 390 1 1 11100743 81 -25.24 1.65 12 0.00 -29.00 444.00 900 20240326 -18.67 210 20240703 248.57 839 -12.75 20250225 288 154.17 20250120 900 -18.67 20240326 210 248.57 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
12 20250227 141201 53 100.00 KONEX N N N N N 732 69 2 10.41 732 1 9.09 732 732 732 762 564 663 732.00 0.00 0 0 663 663 663 663 663 663 663 11 99 100 390 1 1 11100743 81 -25.24 1.65 12 0.00 -29.00 444.00 900 20240326 -18.67 210 20240703 248.57 839 -12.75 20250225 288 154.17 20250120 900 -18.67 20240326 210 248.57 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N