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
208850/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
20250228,161024,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,5100,1,0.00,5100,5100,5100,5860,4340,5100,5100.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250228,151030,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,5100,1,0.00,5100,5100,5100,5860,4340,5100,5100.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250228,141030,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,5100,1,0.00,5100,5100,5100,5860,4340,5100,5100.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250228,131025,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,5100,1,0.00,5100,5100,5100,5860,4340,5100,5100.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250228,121020,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,5100,1,0.00,5100,5100,5100,5860,4340,5100,5100.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250228,111022,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,5100,1,0.00,5100,5100,5100,5860,4340,5100,5100.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250228,101021,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,5100,1,0.00,5100,5100,5100,5860,4340,5100,5100.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250228,091025,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,5100,1,0.00,5100,5100,5100,5860,4340,5100,5100.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250227,161013,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250227,151014,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250227,141016,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 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 161024 57 100.00 KONEX N N N N N 5100 0 3 0.00 5100 1 0.00 5100 5100 5100 5860 4340 5100 5100.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5390 -5.38 20250106 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
3 20250228 151030 57 100.00 KONEX N N N N N 5100 0 3 0.00 5100 1 0.00 5100 5100 5100 5860 4340 5100 5100.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5390 -5.38 20250106 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
4 20250228 141030 57 100.00 KONEX N N N N N 5100 0 3 0.00 5100 1 0.00 5100 5100 5100 5860 4340 5100 5100.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5390 -5.38 20250106 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
5 20250228 131025 57 100.00 KONEX N N N N N 5100 0 3 0.00 5100 1 0.00 5100 5100 5100 5860 4340 5100 5100.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5390 -5.38 20250106 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
6 20250228 121020 57 100.00 KONEX N N N N N 5100 0 3 0.00 5100 1 0.00 5100 5100 5100 5860 4340 5100 5100.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5390 -5.38 20250106 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
7 20250228 111022 57 100.00 KONEX N N N N N 5100 0 3 0.00 5100 1 0.00 5100 5100 5100 5860 4340 5100 5100.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5390 -5.38 20250106 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
8 20250228 101021 57 100.00 KONEX N N N N N 5100 0 3 0.00 5100 1 0.00 5100 5100 5100 5860 4340 5100 5100.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5390 -5.38 20250106 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
9 20250228 091025 57 100.00 KONEX N N N N N 5100 0 3 0.00 5100 1 0.00 5100 5100 5100 5860 4340 5100 5100.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5390 -5.38 20250106 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
10 20250227 161013 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5390 -5.38 20250106 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
11 20250227 151014 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5390 -5.38 20250106 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
12 20250227 141016 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5390 -5.38 20250106 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N