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
162120/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
20250228,160940,57,100.00,KONEX,,,N,N,N,N, ,N,3875,-235,5,-5.72,13939935,3518,437.56,4140,4140,3875,4725,3495,4110,3962.46,0.21,0,0,4153,4131,4113,4091,4073,4122,4082,56,615,500,2630,5,1,11156602,432,16.01,2.56,12,0.03,242.00,1515.00,6430,20240717,-39.74,2600,20250204,49.04,4290,-9.67,20250218,2600,49.04,20250204,6430,-39.74,20240717,2600,49.04,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250228,150945,57,100.00,KONEX,,,N,N,N,N, ,N,3935,-175,5,-4.26,11654755,2930,364.43,4140,4140,3935,4725,3495,4110,3977.73,0.21,0,0,4153,4131,4113,4091,4073,4122,4082,56,615,500,2630,5,1,11156602,439,16.26,2.60,12,0.03,242.00,1515.00,6430,20240717,-38.80,2600,20250204,51.35,4290,-8.28,20250218,2600,51.35,20250204,6430,-38.80,20240717,2600,51.35,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250228,140946,57,100.00,KONEX,,,N,N,N,N, ,N,3955,-155,5,-3.77,9359475,2352,292.54,4140,4140,3935,4725,3495,4110,3979.37,0.21,0,0,4153,4131,4113,4091,4073,4122,4082,56,615,500,2630,5,1,11156602,441,16.34,2.61,12,0.02,242.00,1515.00,6430,20240717,-38.49,2600,20250204,52.12,4290,-7.81,20250218,2600,52.12,20250204,6430,-38.49,20240717,2600,52.12,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250228,130941,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-115,5,-2.80,9355520,2351,292.41,4140,4140,3935,4725,3495,4110,3979.38,0.21,0,0,4153,4131,4113,4091,4073,4122,4082,56,615,500,2630,5,1,11156602,446,16.51,2.64,12,0.02,242.00,1515.00,6430,20240717,-37.87,2600,20250204,53.65,4290,-6.88,20250218,2600,53.65,20250204,6430,-37.87,20240717,2600,53.65,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250228,120937,57,100.00,KONEX,,,N,N,N,N, ,N,4035,-75,5,-1.82,6177430,1555,193.41,4140,4140,3935,4725,3495,4110,3972.62,0.21,0,0,4153,4131,4113,4091,4073,4122,4082,56,615,500,2630,5,1,11156602,450,16.67,2.66,12,0.01,242.00,1515.00,6430,20240717,-37.25,2600,20250204,55.19,4290,-5.94,20250218,2600,55.19,20250204,6430,-37.25,20240717,2600,55.19,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250228,110938,57,100.00,KONEX,,,N,N,N,N, ,N,4040,-70,5,-1.70,2208165,553,68.78,4140,4140,3970,4725,3495,4110,3993.07,0.21,0,0,4153,4131,4113,4091,4073,4122,4082,56,615,500,2630,5,1,11156602,451,16.69,2.67,12,0.00,242.00,1515.00,6430,20240717,-37.17,2600,20250204,55.38,4290,-5.83,20250218,2600,55.38,20250204,6430,-37.17,20240717,2600,55.38,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250228,100936,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-10,5,-0.24,954215,238,29.60,4140,4140,4000,4725,3495,4110,4009.31,0.21,0,0,4153,4131,4113,4091,4073,4122,4082,56,615,500,2630,5,1,11156602,457,16.94,2.71,12,0.00,242.00,1515.00,6430,20240717,-36.24,2600,20250204,57.69,4290,-4.43,20250218,2600,57.69,20250204,6430,-36.24,20240717,2600,57.69,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250228,090940,57,100.00,KONEX,,,N,N,N,N, ,N,4140,30,2,0.73,8280,2,0.25,4140,4140,4140,4725,3495,4110,4140.00,0.21,0,0,4153,4131,4113,4091,4073,4122,4082,56,615,500,2630,5,1,11156602,462,17.11,2.73,12,0.00,242.00,1515.00,6430,20240717,-35.61,2600,20250204,59.23,4290,-3.50,20250218,2600,59.23,20250204,6430,-35.61,20240717,2600,59.23,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250227,160930,57,100.00,KONEX,,,N,N,N,N, ,N,4110,5,2,0.12,3307280,804,41.61,4135,4135,4095,4720,3490,4105,4113.53,0.21,0,0,4288,4196,4093,4001,3898,4242,4047,56,615,500,2620,5,1,11156602,459,16.98,2.71,12,0.01,242.00,1515.00,6430,20240717,-36.08,2600,20250204,58.08,4290,-4.20,20250218,2600,58.08,20250204,6430,-36.08,20240717,2600,58.08,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250227,150930,57,100.00,KONEX,,,N,N,N,N, ,N,4110,5,2,0.12,3307280,804,41.61,4135,4135,4095,4720,3490,4105,4113.53,0.21,0,0,4288,4196,4093,4001,3898,4242,4047,56,615,500,2620,5,1,11156602,459,16.98,2.71,12,0.01,242.00,1515.00,6430,20240717,-36.08,2600,20250204,58.08,4290,-4.20,20250218,2600,58.08,20250204,6430,-36.08,20240717,2600,58.08,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250227,140933,57,100.00,KONEX,,,N,N,N,N, ,N,4120,15,2,0.37,2456520,597,30.90,4135,4135,4095,4720,3490,4105,4114.77,0.21,0,0,4288,4196,4093,4001,3898,4242,4047,56,615,500,2620,5,1,11156602,460,17.02,2.72,12,0.01,242.00,1515.00,6430,20240717,-35.93,2600,20250204,58.46,4290,-3.96,20250218,2600,58.46,20250204,6430,-35.93,20240717,2600,58.46,20250204,0.00,N,162120,500,55 억,,23026,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 160940 57 100.00 KONEX N N N N N 3875 -235 5 -5.72 13939935 3518 437.56 4140 4140 3875 4725 3495 4110 3962.46 0.21 0 0 4153 4131 4113 4091 4073 4122 4082 56 615 500 2630 5 1 11156602 432 16.01 2.56 12 0.03 242.00 1515.00 6430 20240717 -39.74 2600 20250204 49.04 4290 -9.67 20250218 2600 49.04 20250204 6430 -39.74 20240717 2600 49.04 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
3 20250228 150945 57 100.00 KONEX N N N N N 3935 -175 5 -4.26 11654755 2930 364.43 4140 4140 3935 4725 3495 4110 3977.73 0.21 0 0 4153 4131 4113 4091 4073 4122 4082 56 615 500 2630 5 1 11156602 439 16.26 2.60 12 0.03 242.00 1515.00 6430 20240717 -38.80 2600 20250204 51.35 4290 -8.28 20250218 2600 51.35 20250204 6430 -38.80 20240717 2600 51.35 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
4 20250228 140946 57 100.00 KONEX N N N N N 3955 -155 5 -3.77 9359475 2352 292.54 4140 4140 3935 4725 3495 4110 3979.37 0.21 0 0 4153 4131 4113 4091 4073 4122 4082 56 615 500 2630 5 1 11156602 441 16.34 2.61 12 0.02 242.00 1515.00 6430 20240717 -38.49 2600 20250204 52.12 4290 -7.81 20250218 2600 52.12 20250204 6430 -38.49 20240717 2600 52.12 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
5 20250228 130941 57 100.00 KONEX N N N N N 3995 -115 5 -2.80 9355520 2351 292.41 4140 4140 3935 4725 3495 4110 3979.38 0.21 0 0 4153 4131 4113 4091 4073 4122 4082 56 615 500 2630 5 1 11156602 446 16.51 2.64 12 0.02 242.00 1515.00 6430 20240717 -37.87 2600 20250204 53.65 4290 -6.88 20250218 2600 53.65 20250204 6430 -37.87 20240717 2600 53.65 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
6 20250228 120937 57 100.00 KONEX N N N N N 4035 -75 5 -1.82 6177430 1555 193.41 4140 4140 3935 4725 3495 4110 3972.62 0.21 0 0 4153 4131 4113 4091 4073 4122 4082 56 615 500 2630 5 1 11156602 450 16.67 2.66 12 0.01 242.00 1515.00 6430 20240717 -37.25 2600 20250204 55.19 4290 -5.94 20250218 2600 55.19 20250204 6430 -37.25 20240717 2600 55.19 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
7 20250228 110938 57 100.00 KONEX N N N N N 4040 -70 5 -1.70 2208165 553 68.78 4140 4140 3970 4725 3495 4110 3993.07 0.21 0 0 4153 4131 4113 4091 4073 4122 4082 56 615 500 2630 5 1 11156602 451 16.69 2.67 12 0.00 242.00 1515.00 6430 20240717 -37.17 2600 20250204 55.38 4290 -5.83 20250218 2600 55.38 20250204 6430 -37.17 20240717 2600 55.38 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
8 20250228 100936 57 100.00 KONEX N N N N N 4100 -10 5 -0.24 954215 238 29.60 4140 4140 4000 4725 3495 4110 4009.31 0.21 0 0 4153 4131 4113 4091 4073 4122 4082 56 615 500 2630 5 1 11156602 457 16.94 2.71 12 0.00 242.00 1515.00 6430 20240717 -36.24 2600 20250204 57.69 4290 -4.43 20250218 2600 57.69 20250204 6430 -36.24 20240717 2600 57.69 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
9 20250228 090940 57 100.00 KONEX N N N N N 4140 30 2 0.73 8280 2 0.25 4140 4140 4140 4725 3495 4110 4140.00 0.21 0 0 4153 4131 4113 4091 4073 4122 4082 56 615 500 2630 5 1 11156602 462 17.11 2.73 12 0.00 242.00 1515.00 6430 20240717 -35.61 2600 20250204 59.23 4290 -3.50 20250218 2600 59.23 20250204 6430 -35.61 20240717 2600 59.23 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
10 20250227 160930 57 100.00 KONEX N N N N N 4110 5 2 0.12 3307280 804 41.61 4135 4135 4095 4720 3490 4105 4113.53 0.21 0 0 4288 4196 4093 4001 3898 4242 4047 56 615 500 2620 5 1 11156602 459 16.98 2.71 12 0.01 242.00 1515.00 6430 20240717 -36.08 2600 20250204 58.08 4290 -4.20 20250218 2600 58.08 20250204 6430 -36.08 20240717 2600 58.08 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
11 20250227 150930 57 100.00 KONEX N N N N N 4110 5 2 0.12 3307280 804 41.61 4135 4135 4095 4720 3490 4105 4113.53 0.21 0 0 4288 4196 4093 4001 3898 4242 4047 56 615 500 2620 5 1 11156602 459 16.98 2.71 12 0.01 242.00 1515.00 6430 20240717 -36.08 2600 20250204 58.08 4290 -4.20 20250218 2600 58.08 20250204 6430 -36.08 20240717 2600 58.08 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
12 20250227 140933 57 100.00 KONEX N N N N N 4120 15 2 0.37 2456520 597 30.90 4135 4135 4095 4720 3490 4105 4114.77 0.21 0 0 4288 4196 4093 4001 3898 4242 4047 56 615 500 2620 5 1 11156602 460 17.02 2.72 12 0.01 242.00 1515.00 6430 20240717 -35.93 2600 20250204 58.46 4290 -3.96 20250218 2600 58.46 20250204 6430 -35.93 20240717 2600 58.46 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N