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
114920/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
20250228,160845,57,100.00,KONEX,,,N,N,N,N, ,N,2795,250,2,9.82,113840,52,100.00,2795,2795,2165,2925,2165,2545,2189.23,0.00,0,0,3131,2837,2691,2397,2251,2765,2325,17,380,500,1520,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250228,150850,57,100.00,KONEX,,,N,N,N,N, ,N,2795,250,2,9.82,113840,52,100.00,2795,2795,2165,2925,2165,2545,2189.23,0.00,0,0,3131,2837,2691,2397,2251,2765,2325,17,380,500,1520,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250228,140852,57,100.00,KONEX,,,N,N,N,N, ,N,2795,250,2,9.82,113840,52,100.00,2795,2795,2165,2925,2165,2545,2189.23,0.00,0,0,3131,2837,2691,2397,2251,2765,2325,17,380,500,1520,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250228,130846,57,100.00,KONEX,,,N,N,N,N, ,N,2795,250,2,9.82,113840,52,100.00,2795,2795,2165,2925,2165,2545,2189.23,0.00,0,0,3131,2837,2691,2397,2251,2765,2325,17,380,500,1520,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250228,120843,57,100.00,KONEX,,,N,N,N,N, ,N,2795,250,2,9.82,113840,52,100.00,2795,2795,2165,2925,2165,2545,2189.23,0.00,0,0,3131,2837,2691,2397,2251,2765,2325,17,380,500,1520,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250228,110844,57,100.00,KONEX,,,N,N,N,N, ,N,2795,250,2,9.82,113840,52,100.00,2795,2795,2165,2925,2165,2545,2189.23,0.00,0,0,3131,2837,2691,2397,2251,2765,2325,17,380,500,1520,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250228,100842,57,100.00,KONEX,,,N,N,N,N, ,N,2795,250,2,9.82,113840,52,100.00,2795,2795,2165,2925,2165,2545,2189.23,0.00,0,0,3131,2837,2691,2397,2251,2765,2325,17,380,500,1520,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250228,090846,57,100.00,KONEX,,,N,N,N,N, ,N,2795,250,2,9.82,2795,1,1.92,2795,2795,2795,2925,2165,2545,2795.00,0.00,0,0,3131,2837,2691,2397,2251,2765,2325,17,380,500,1520,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250227,160837,57,100.00,KONEX,,,N,N,N,N, ,N,2545,-445,4,-14.88,132780,52,236.36,2985,2985,2545,3435,2545,2990,2553.46,0.00,0,0,3443,3216,2968,2741,2493,3092,2617,17,445,500,1790,5,1,3469500,88,1.10,0.27,12,0.00,2319.00,9389.00,3525,20240513,-27.80,1434,20240321,77.48,3270,-22.17,20250214,2015,26.30,20250207,3525,-27.80,20240513,1434,77.48,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250227,150837,57,100.00,KONEX,,,N,N,N,N, ,N,2545,-445,4,-14.88,132780,52,236.36,2985,2985,2545,3435,2545,2990,2553.46,0.00,0,0,3443,3216,2968,2741,2493,3092,2617,17,445,500,1790,5,1,3469500,88,1.10,0.27,12,0.00,2319.00,9389.00,3525,20240513,-27.80,1434,20240321,77.48,3270,-22.17,20250214,2015,26.30,20250207,3525,-27.80,20240513,1434,77.48,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250227,140840,57,100.00,KONEX,,,N,N,N,N, ,N,2545,-445,4,-14.88,132780,52,236.36,2985,2985,2545,3435,2545,2990,2553.46,0.00,0,0,3443,3216,2968,2741,2493,3092,2617,17,445,500,1790,5,1,3469500,88,1.10,0.27,12,0.00,2319.00,9389.00,3525,20240513,-27.80,1434,20240321,77.48,3270,-22.17,20250214,2015,26.30,20250207,3525,-27.80,20240513,1434,77.48,20240321,0.00,N,114920,500,17 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 160845 57 100.00 KONEX N N N N N 2795 250 2 9.82 113840 52 100.00 2795 2795 2165 2925 2165 2545 2189.23 0.00 0 0 3131 2837 2691 2397 2251 2765 2325 17 380 500 1520 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
3 20250228 150850 57 100.00 KONEX N N N N N 2795 250 2 9.82 113840 52 100.00 2795 2795 2165 2925 2165 2545 2189.23 0.00 0 0 3131 2837 2691 2397 2251 2765 2325 17 380 500 1520 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
4 20250228 140852 57 100.00 KONEX N N N N N 2795 250 2 9.82 113840 52 100.00 2795 2795 2165 2925 2165 2545 2189.23 0.00 0 0 3131 2837 2691 2397 2251 2765 2325 17 380 500 1520 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
5 20250228 130846 57 100.00 KONEX N N N N N 2795 250 2 9.82 113840 52 100.00 2795 2795 2165 2925 2165 2545 2189.23 0.00 0 0 3131 2837 2691 2397 2251 2765 2325 17 380 500 1520 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
6 20250228 120843 57 100.00 KONEX N N N N N 2795 250 2 9.82 113840 52 100.00 2795 2795 2165 2925 2165 2545 2189.23 0.00 0 0 3131 2837 2691 2397 2251 2765 2325 17 380 500 1520 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
7 20250228 110844 57 100.00 KONEX N N N N N 2795 250 2 9.82 113840 52 100.00 2795 2795 2165 2925 2165 2545 2189.23 0.00 0 0 3131 2837 2691 2397 2251 2765 2325 17 380 500 1520 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
8 20250228 100842 57 100.00 KONEX N N N N N 2795 250 2 9.82 113840 52 100.00 2795 2795 2165 2925 2165 2545 2189.23 0.00 0 0 3131 2837 2691 2397 2251 2765 2325 17 380 500 1520 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
9 20250228 090846 57 100.00 KONEX N N N N N 2795 250 2 9.82 2795 1 1.92 2795 2795 2795 2925 2165 2545 2795.00 0.00 0 0 3131 2837 2691 2397 2251 2765 2325 17 380 500 1520 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
10 20250227 160837 57 100.00 KONEX N N N N N 2545 -445 4 -14.88 132780 52 236.36 2985 2985 2545 3435 2545 2990 2553.46 0.00 0 0 3443 3216 2968 2741 2493 3092 2617 17 445 500 1790 5 1 3469500 88 1.10 0.27 12 0.00 2319.00 9389.00 3525 20240513 -27.80 1434 20240321 77.48 3270 -22.17 20250214 2015 26.30 20250207 3525 -27.80 20240513 1434 77.48 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
11 20250227 150837 57 100.00 KONEX N N N N N 2545 -445 4 -14.88 132780 52 236.36 2985 2985 2545 3435 2545 2990 2553.46 0.00 0 0 3443 3216 2968 2741 2493 3092 2617 17 445 500 1790 5 1 3469500 88 1.10 0.27 12 0.00 2319.00 9389.00 3525 20240513 -27.80 1434 20240321 77.48 3270 -22.17 20250214 2015 26.30 20250207 3525 -27.80 20240513 1434 77.48 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
12 20250227 140840 57 100.00 KONEX N N N N N 2545 -445 4 -14.88 132780 52 236.36 2985 2985 2545 3435 2545 2990 2553.46 0.00 0 0 3443 3216 2968 2741 2493 3092 2617 17 445 500 1790 5 1 3469500 88 1.10 0.27 12 0.00 2319.00 9389.00 3525 20240513 -27.80 1434 20240321 77.48 3270 -22.17 20250214 2015 26.30 20250207 3525 -27.80 20240513 1434 77.48 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N