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
103660/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
20250228,160828,57,100.00,KONEX,,,N,N,N,N, ,N,1399,99,2,7.62,2798,2,0.10,1399,1399,1399,1495,1105,1300,1399.00,0.00,0,0,1306,1302,1296,1292,1286,1305,1295,30,195,500,780,1,1,6017471,84,-27.43,10.84,12,0.00,-51.00,129.00,3985,20240522,-64.89,431,20241015,224.59,1599,-12.51,20250116,900,55.44,20250102,2790,-49.86,20240830,431,224.59,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250228,150832,57,100.00,KONEX,,,N,N,N,N, ,N,1399,99,2,7.62,2798,2,0.10,1399,1399,1399,1495,1105,1300,1399.00,0.00,0,0,1306,1302,1296,1292,1286,1305,1295,30,195,500,780,1,1,6017471,84,-27.43,10.84,12,0.00,-51.00,129.00,3985,20240522,-64.89,431,20241015,224.59,1599,-12.51,20250116,900,55.44,20250102,2790,-49.86,20240830,431,224.59,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250228,140834,57,100.00,KONEX,,,N,N,N,N, ,N,1399,99,2,7.62,2798,2,0.10,1399,1399,1399,1495,1105,1300,1399.00,0.00,0,0,1306,1302,1296,1292,1286,1305,1295,30,195,500,780,1,1,6017471,84,-27.43,10.84,12,0.00,-51.00,129.00,3985,20240522,-64.89,431,20241015,224.59,1599,-12.51,20250116,900,55.44,20250102,2790,-49.86,20240830,431,224.59,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250228,130829,57,100.00,KONEX,,,N,N,N,N, ,N,1399,99,2,7.62,1399,1,0.05,1399,1399,1399,1495,1105,1300,1399.00,0.00,0,0,1306,1302,1296,1292,1286,1305,1295,30,195,500,780,1,1,6017471,84,-27.43,10.84,12,0.00,-51.00,129.00,3985,20240522,-64.89,431,20241015,224.59,1599,-12.51,20250116,900,55.44,20250102,2790,-49.86,20240830,431,224.59,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250228,120826,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1306,1302,1296,1292,1286,1305,1295,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250228,110827,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1306,1302,1296,1292,1286,1305,1295,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250228,100825,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1306,1302,1296,1292,1286,1305,1295,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250228,090828,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1306,1302,1296,1292,1286,1305,1295,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250227,160820,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,2638859,2030,203000.00,1299,1300,1290,1495,1105,1300,1299.93,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.03,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250227,150820,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,2638859,2030,203000.00,1299,1300,1290,1495,1105,1300,1299.93,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.03,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250227,140822,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,2599,2,200.00,1299,1300,1299,1495,1105,1300,1299.50,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 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 160828 57 100.00 KONEX N N N N N 1399 99 2 7.62 2798 2 0.10 1399 1399 1399 1495 1105 1300 1399.00 0.00 0 0 1306 1302 1296 1292 1286 1305 1295 30 195 500 780 1 1 6017471 84 -27.43 10.84 12 0.00 -51.00 129.00 3985 20240522 -64.89 431 20241015 224.59 1599 -12.51 20250116 900 55.44 20250102 2790 -49.86 20240830 431 224.59 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
3 20250228 150832 57 100.00 KONEX N N N N N 1399 99 2 7.62 2798 2 0.10 1399 1399 1399 1495 1105 1300 1399.00 0.00 0 0 1306 1302 1296 1292 1286 1305 1295 30 195 500 780 1 1 6017471 84 -27.43 10.84 12 0.00 -51.00 129.00 3985 20240522 -64.89 431 20241015 224.59 1599 -12.51 20250116 900 55.44 20250102 2790 -49.86 20240830 431 224.59 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
4 20250228 140834 57 100.00 KONEX N N N N N 1399 99 2 7.62 2798 2 0.10 1399 1399 1399 1495 1105 1300 1399.00 0.00 0 0 1306 1302 1296 1292 1286 1305 1295 30 195 500 780 1 1 6017471 84 -27.43 10.84 12 0.00 -51.00 129.00 3985 20240522 -64.89 431 20241015 224.59 1599 -12.51 20250116 900 55.44 20250102 2790 -49.86 20240830 431 224.59 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
5 20250228 130829 57 100.00 KONEX N N N N N 1399 99 2 7.62 1399 1 0.05 1399 1399 1399 1495 1105 1300 1399.00 0.00 0 0 1306 1302 1296 1292 1286 1305 1295 30 195 500 780 1 1 6017471 84 -27.43 10.84 12 0.00 -51.00 129.00 3985 20240522 -64.89 431 20241015 224.59 1599 -12.51 20250116 900 55.44 20250102 2790 -49.86 20240830 431 224.59 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
6 20250228 120826 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1306 1302 1296 1292 1286 1305 1295 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
7 20250228 110827 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1306 1302 1296 1292 1286 1305 1295 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
8 20250228 100825 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1306 1302 1296 1292 1286 1305 1295 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
9 20250228 090828 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1306 1302 1296 1292 1286 1305 1295 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
10 20250227 160820 57 100.00 KONEX N N N N N 1300 0 3 0.00 2638859 2030 203000.00 1299 1300 1290 1495 1105 1300 1299.93 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.03 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
11 20250227 150820 57 100.00 KONEX N N N N N 1300 0 3 0.00 2638859 2030 203000.00 1299 1300 1290 1495 1105 1300 1299.93 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.03 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
12 20250227 140822 57 100.00 KONEX N N N N N 1300 0 3 0.00 2599 2 200.00 1299 1300 1299 1495 1105 1300 1299.50 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 30 195 500 780 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N