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
102950/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
20250228,160826,57,100.00,KONEX,,,N,N,N,N, ,N,2475,-70,5,-2.75,7558620,3050,91.34,2600,2600,2430,2925,2165,2545,2478.24,0.00,0,0,3021,2782,2566,2327,2111,2902,2447,69,380,500,1620,5,1,13121903,325,24.75,0.85,12,0.02,100.00,2927.00,4395,20240927,-43.69,2100,20250204,17.86,3095,-20.03,20250106,2100,17.86,20250204,4395,-43.69,20240927,2100,17.86,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250228,150831,57,100.00,KONEX,,,N,N,N,N, ,N,2490,-55,5,-2.16,6321120,2550,76.37,2600,2600,2430,2925,2165,2545,2478.87,0.00,0,0,3021,2782,2566,2327,2111,2902,2447,69,380,500,1620,5,1,13121903,327,24.90,0.85,12,0.02,100.00,2927.00,4395,20240927,-43.34,2100,20250204,18.57,3095,-19.55,20250106,2100,18.57,20250204,4395,-43.34,20240927,2100,18.57,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250228,140833,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-50,5,-1.96,3370120,1350,40.43,2600,2600,2430,2925,2165,2545,2496.39,0.00,0,0,3021,2782,2566,2327,2111,2902,2447,69,380,500,1620,5,1,13121903,327,24.95,0.85,12,0.01,100.00,2927.00,4395,20240927,-43.23,2100,20250204,18.81,3095,-19.39,20250106,2100,18.81,20250204,4395,-43.23,20240927,2100,18.81,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250228,130828,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-50,5,-1.96,3370120,1350,40.43,2600,2600,2430,2925,2165,2545,2496.39,0.00,0,0,3021,2782,2566,2327,2111,2902,2447,69,380,500,1620,5,1,13121903,327,24.95,0.85,12,0.01,100.00,2927.00,4395,20240927,-43.23,2100,20250204,18.81,3095,-19.39,20250106,2100,18.81,20250204,4395,-43.23,20240927,2100,18.81,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250228,120825,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-50,5,-1.96,3370120,1350,40.43,2600,2600,2430,2925,2165,2545,2496.39,0.00,0,0,3021,2782,2566,2327,2111,2902,2447,69,380,500,1620,5,1,13121903,327,24.95,0.85,12,0.01,100.00,2927.00,4395,20240927,-43.23,2100,20250204,18.81,3095,-19.39,20250106,2100,18.81,20250204,4395,-43.23,20240927,2100,18.81,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250228,110825,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-50,5,-1.96,3118125,1249,37.41,2600,2600,2430,2925,2165,2545,2496.50,0.00,0,0,3021,2782,2566,2327,2111,2902,2447,69,380,500,1620,5,1,13121903,327,24.95,0.85,12,0.01,100.00,2927.00,4395,20240927,-43.23,2100,20250204,18.81,3095,-19.39,20250106,2100,18.81,20250204,4395,-43.23,20240927,2100,18.81,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250228,100823,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-50,5,-1.96,1967930,788,23.60,2600,2600,2430,2925,2165,2545,2497.37,0.00,0,0,3021,2782,2566,2327,2111,2902,2447,69,380,500,1620,5,1,13121903,327,24.95,0.85,12,0.01,100.00,2927.00,4395,20240927,-43.23,2100,20250204,18.81,3095,-19.39,20250106,2100,18.81,20250204,4395,-43.23,20240927,2100,18.81,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250228,090827,57,100.00,KONEX,,,N,N,N,N, ,N,2545,0,3,0.00,0,0,0.00,0,0,0,2925,2165,2545,0.00,0.00,0,0,3021,2782,2566,2327,2111,2902,2447,69,380,500,1620,5,1,13121903,334,25.45,0.87,12,0.00,100.00,2927.00,4395,20240927,-42.09,2100,20250204,21.19,3095,-17.77,20250106,2100,21.19,20250204,4395,-42.09,20240927,2100,21.19,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250227,160819,57,100.00,KONEX,,,N,N,N,N, ,N,2545,90,2,3.67,8229545,3339,21.99,2350,2805,2350,2820,2090,2455,2464.67,0.00,0,0,2701,2577,2366,2242,2031,2472,2137,69,365,500,1570,5,1,13121903,334,25.45,0.87,12,0.03,100.00,2927.00,4395,20240927,-42.09,2100,20250204,21.19,3095,-17.77,20250106,2100,21.19,20250204,4395,-42.09,20240927,2100,21.19,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250227,150818,57,100.00,KONEX,,,N,N,N,N, ,N,2550,95,2,3.87,8153145,3309,21.79,2350,2805,2350,2820,2090,2455,2463.93,0.00,0,0,2701,2577,2366,2242,2031,2472,2137,69,365,500,1570,5,1,13121903,335,25.50,0.87,12,0.03,100.00,2927.00,4395,20240927,-41.98,2100,20250204,21.43,3095,-17.61,20250106,2100,21.43,20250204,4395,-41.98,20240927,2100,21.43,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250227,140821,57,100.00,KONEX,,,N,N,N,N, ,N,2565,110,2,4.48,7331295,2973,19.58,2350,2805,2350,2820,2090,2455,2465.96,0.00,0,0,2701,2577,2366,2242,2031,2472,2137,69,365,500,1570,5,1,13121903,337,25.65,0.88,12,0.02,100.00,2927.00,4395,20240927,-41.64,2100,20250204,22.14,3095,-17.12,20250106,2100,22.14,20250204,4395,-41.64,20240927,2100,22.14,20250204,0.00,N,102950,500,69 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 160826 57 100.00 KONEX N N N N N 2475 -70 5 -2.75 7558620 3050 91.34 2600 2600 2430 2925 2165 2545 2478.24 0.00 0 0 3021 2782 2566 2327 2111 2902 2447 69 380 500 1620 5 1 13121903 325 24.75 0.85 12 0.02 100.00 2927.00 4395 20240927 -43.69 2100 20250204 17.86 3095 -20.03 20250106 2100 17.86 20250204 4395 -43.69 20240927 2100 17.86 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
3 20250228 150831 57 100.00 KONEX N N N N N 2490 -55 5 -2.16 6321120 2550 76.37 2600 2600 2430 2925 2165 2545 2478.87 0.00 0 0 3021 2782 2566 2327 2111 2902 2447 69 380 500 1620 5 1 13121903 327 24.90 0.85 12 0.02 100.00 2927.00 4395 20240927 -43.34 2100 20250204 18.57 3095 -19.55 20250106 2100 18.57 20250204 4395 -43.34 20240927 2100 18.57 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
4 20250228 140833 57 100.00 KONEX N N N N N 2495 -50 5 -1.96 3370120 1350 40.43 2600 2600 2430 2925 2165 2545 2496.39 0.00 0 0 3021 2782 2566 2327 2111 2902 2447 69 380 500 1620 5 1 13121903 327 24.95 0.85 12 0.01 100.00 2927.00 4395 20240927 -43.23 2100 20250204 18.81 3095 -19.39 20250106 2100 18.81 20250204 4395 -43.23 20240927 2100 18.81 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
5 20250228 130828 57 100.00 KONEX N N N N N 2495 -50 5 -1.96 3370120 1350 40.43 2600 2600 2430 2925 2165 2545 2496.39 0.00 0 0 3021 2782 2566 2327 2111 2902 2447 69 380 500 1620 5 1 13121903 327 24.95 0.85 12 0.01 100.00 2927.00 4395 20240927 -43.23 2100 20250204 18.81 3095 -19.39 20250106 2100 18.81 20250204 4395 -43.23 20240927 2100 18.81 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
6 20250228 120825 57 100.00 KONEX N N N N N 2495 -50 5 -1.96 3370120 1350 40.43 2600 2600 2430 2925 2165 2545 2496.39 0.00 0 0 3021 2782 2566 2327 2111 2902 2447 69 380 500 1620 5 1 13121903 327 24.95 0.85 12 0.01 100.00 2927.00 4395 20240927 -43.23 2100 20250204 18.81 3095 -19.39 20250106 2100 18.81 20250204 4395 -43.23 20240927 2100 18.81 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
7 20250228 110825 57 100.00 KONEX N N N N N 2495 -50 5 -1.96 3118125 1249 37.41 2600 2600 2430 2925 2165 2545 2496.50 0.00 0 0 3021 2782 2566 2327 2111 2902 2447 69 380 500 1620 5 1 13121903 327 24.95 0.85 12 0.01 100.00 2927.00 4395 20240927 -43.23 2100 20250204 18.81 3095 -19.39 20250106 2100 18.81 20250204 4395 -43.23 20240927 2100 18.81 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
8 20250228 100823 57 100.00 KONEX N N N N N 2495 -50 5 -1.96 1967930 788 23.60 2600 2600 2430 2925 2165 2545 2497.37 0.00 0 0 3021 2782 2566 2327 2111 2902 2447 69 380 500 1620 5 1 13121903 327 24.95 0.85 12 0.01 100.00 2927.00 4395 20240927 -43.23 2100 20250204 18.81 3095 -19.39 20250106 2100 18.81 20250204 4395 -43.23 20240927 2100 18.81 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
9 20250228 090827 57 100.00 KONEX N N N N N 2545 0 3 0.00 0 0 0.00 0 0 0 2925 2165 2545 0.00 0.00 0 0 3021 2782 2566 2327 2111 2902 2447 69 380 500 1620 5 1 13121903 334 25.45 0.87 12 0.00 100.00 2927.00 4395 20240927 -42.09 2100 20250204 21.19 3095 -17.77 20250106 2100 21.19 20250204 4395 -42.09 20240927 2100 21.19 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
10 20250227 160819 57 100.00 KONEX N N N N N 2545 90 2 3.67 8229545 3339 21.99 2350 2805 2350 2820 2090 2455 2464.67 0.00 0 0 2701 2577 2366 2242 2031 2472 2137 69 365 500 1570 5 1 13121903 334 25.45 0.87 12 0.03 100.00 2927.00 4395 20240927 -42.09 2100 20250204 21.19 3095 -17.77 20250106 2100 21.19 20250204 4395 -42.09 20240927 2100 21.19 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
11 20250227 150818 57 100.00 KONEX N N N N N 2550 95 2 3.87 8153145 3309 21.79 2350 2805 2350 2820 2090 2455 2463.93 0.00 0 0 2701 2577 2366 2242 2031 2472 2137 69 365 500 1570 5 1 13121903 335 25.50 0.87 12 0.03 100.00 2927.00 4395 20240927 -41.98 2100 20250204 21.43 3095 -17.61 20250106 2100 21.43 20250204 4395 -41.98 20240927 2100 21.43 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
12 20250227 140821 57 100.00 KONEX N N N N N 2565 110 2 4.48 7331295 2973 19.58 2350 2805 2350 2820 2090 2455 2465.96 0.00 0 0 2701 2577 2366 2242 2031 2472 2137 69 365 500 1570 5 1 13121903 337 25.65 0.88 12 0.02 100.00 2927.00 4395 20240927 -41.64 2100 20250204 22.14 3095 -17.12 20250106 2100 22.14 20250204 4395 -41.64 20240927 2100 22.14 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N