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
176590/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
20250228,160948,57,100.00,KONEX,,,N,N,N,N, ,N,7440,-140,5,-1.85,2711080,374,161.21,7570,7570,7220,8710,6450,7580,7248.88,0.00,0,0,7726,7652,7516,7442,7306,7690,7480,29,1130,500,4690,10,1,5823333,433,-15.76,3.02,12,0.01,-472.00,2466.00,9870,20240826,-24.62,5210,20250117,42.80,8200,-9.27,20250217,5210,42.80,20250117,9870,-24.62,20240826,5210,42.80,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250228,150954,57,100.00,KONEX,,,N,N,N,N, ,N,7440,-140,5,-1.85,2636680,364,156.90,7570,7570,7220,8710,6450,7580,7243.63,0.00,0,0,7726,7652,7516,7442,7306,7690,7480,29,1130,500,4690,10,1,5823333,433,-15.76,3.02,12,0.01,-472.00,2466.00,9870,20240826,-24.62,5210,20250117,42.80,8200,-9.27,20250217,5210,42.80,20250117,9870,-24.62,20240826,5210,42.80,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250228,140954,57,100.00,KONEX,,,N,N,N,N, ,N,7490,-90,5,-1.19,2562280,354,152.59,7570,7570,7220,8710,6450,7580,7238.08,0.00,0,0,7726,7652,7516,7442,7306,7690,7480,29,1130,500,4690,10,1,5823333,436,-15.87,3.04,12,0.01,-472.00,2466.00,9870,20240826,-24.11,5210,20250117,43.76,8200,-8.66,20250217,5210,43.76,20250117,9870,-24.11,20240826,5210,43.76,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250228,130949,57,100.00,KONEX,,,N,N,N,N, ,N,7500,-80,5,-1.06,2344830,324,139.66,7570,7570,7220,8710,6450,7580,7237.13,0.00,0,0,7726,7652,7516,7442,7306,7690,7480,29,1130,500,4690,10,1,5823333,437,-15.89,3.04,12,0.01,-472.00,2466.00,9870,20240826,-24.01,5210,20250117,43.95,8200,-8.54,20250217,5210,43.95,20250117,9870,-24.01,20240826,5210,43.95,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250228,120945,57,100.00,KONEX,,,N,N,N,N, ,N,7570,-10,5,-0.13,846440,117,50.43,7570,7570,7220,8710,6450,7580,7234.53,0.00,0,0,7726,7652,7516,7442,7306,7690,7480,29,1130,500,4690,10,1,5823333,441,-16.04,3.07,12,0.00,-472.00,2466.00,9870,20240826,-23.30,5210,20250117,45.30,8200,-7.68,20250217,5210,45.30,20250117,9870,-23.30,20240826,5210,45.30,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250228,110946,57,100.00,KONEX,,,N,N,N,N, ,N,7570,-10,5,-0.13,846440,117,50.43,7570,7570,7220,8710,6450,7580,7234.53,0.00,0,0,7726,7652,7516,7442,7306,7690,7480,29,1130,500,4690,10,1,5823333,441,-16.04,3.07,12,0.00,-472.00,2466.00,9870,20240826,-23.30,5210,20250117,45.30,8200,-7.68,20250217,5210,45.30,20250117,9870,-23.30,20240826,5210,45.30,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250228,100945,57,100.00,KONEX,,,N,N,N,N, ,N,7570,-10,5,-0.13,7570,1,0.43,7570,7570,7570,8710,6450,7580,7570.00,0.00,0,0,7726,7652,7516,7442,7306,7690,7480,29,1130,500,4690,10,1,5823333,441,-16.04,3.07,12,0.00,-472.00,2466.00,9870,20240826,-23.30,5210,20250117,45.30,8200,-7.68,20250217,5210,45.30,20250117,9870,-23.30,20240826,5210,45.30,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250228,090948,57,100.00,KONEX,,,N,N,N,N, ,N,7580,0,3,0.00,0,0,0.00,0,0,0,8710,6450,7580,0.00,0.00,0,0,7726,7652,7516,7442,7306,7690,7480,29,1130,500,4690,10,1,5823333,441,-16.06,3.07,12,0.00,-472.00,2466.00,9870,20240826,-23.20,5210,20250117,45.49,8200,-7.56,20250217,5210,45.49,20250117,9870,-23.20,20240826,5210,45.49,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250227,160938,57,100.00,KONEX,,,N,N,N,N, ,N,7580,60,2,0.80,1746810,232,58.15,7510,7590,7380,8640,6400,7520,7529.35,0.00,0,0,7593,7556,7503,7466,7413,7530,7440,29,1120,500,4660,10,1,5823333,441,-16.06,3.07,12,0.00,-472.00,2466.00,9870,20240826,-23.20,5210,20250117,45.49,8200,-7.56,20250217,5210,45.49,20250117,9870,-23.20,20240826,5210,45.49,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250227,150938,57,100.00,KONEX,,,N,N,N,N, ,N,7580,60,2,0.80,1746810,232,58.15,7510,7590,7380,8640,6400,7520,7529.35,0.00,0,0,7593,7556,7503,7466,7413,7530,7440,29,1120,500,4660,10,1,5823333,441,-16.06,3.07,12,0.00,-472.00,2466.00,9870,20240826,-23.20,5210,20250117,45.49,8200,-7.56,20250217,5210,45.49,20250117,9870,-23.20,20240826,5210,45.49,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250227,140941,57,100.00,KONEX,,,N,N,N,N, ,N,7580,60,2,0.80,1603260,213,53.38,7510,7590,7380,8640,6400,7520,7527.04,0.00,0,0,7593,7556,7503,7466,7413,7530,7440,29,1120,500,4660,10,1,5823333,441,-16.06,3.07,12,0.00,-472.00,2466.00,9870,20240826,-23.20,5210,20250117,45.49,8200,-7.56,20250217,5210,45.49,20250117,9870,-23.20,20240826,5210,45.49,20250117,0.00,N,176590,500,29 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 160948 57 100.00 KONEX N N N N N 7440 -140 5 -1.85 2711080 374 161.21 7570 7570 7220 8710 6450 7580 7248.88 0.00 0 0 7726 7652 7516 7442 7306 7690 7480 29 1130 500 4690 10 1 5823333 433 -15.76 3.02 12 0.01 -472.00 2466.00 9870 20240826 -24.62 5210 20250117 42.80 8200 -9.27 20250217 5210 42.80 20250117 9870 -24.62 20240826 5210 42.80 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
3 20250228 150954 57 100.00 KONEX N N N N N 7440 -140 5 -1.85 2636680 364 156.90 7570 7570 7220 8710 6450 7580 7243.63 0.00 0 0 7726 7652 7516 7442 7306 7690 7480 29 1130 500 4690 10 1 5823333 433 -15.76 3.02 12 0.01 -472.00 2466.00 9870 20240826 -24.62 5210 20250117 42.80 8200 -9.27 20250217 5210 42.80 20250117 9870 -24.62 20240826 5210 42.80 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
4 20250228 140954 57 100.00 KONEX N N N N N 7490 -90 5 -1.19 2562280 354 152.59 7570 7570 7220 8710 6450 7580 7238.08 0.00 0 0 7726 7652 7516 7442 7306 7690 7480 29 1130 500 4690 10 1 5823333 436 -15.87 3.04 12 0.01 -472.00 2466.00 9870 20240826 -24.11 5210 20250117 43.76 8200 -8.66 20250217 5210 43.76 20250117 9870 -24.11 20240826 5210 43.76 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
5 20250228 130949 57 100.00 KONEX N N N N N 7500 -80 5 -1.06 2344830 324 139.66 7570 7570 7220 8710 6450 7580 7237.13 0.00 0 0 7726 7652 7516 7442 7306 7690 7480 29 1130 500 4690 10 1 5823333 437 -15.89 3.04 12 0.01 -472.00 2466.00 9870 20240826 -24.01 5210 20250117 43.95 8200 -8.54 20250217 5210 43.95 20250117 9870 -24.01 20240826 5210 43.95 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
6 20250228 120945 57 100.00 KONEX N N N N N 7570 -10 5 -0.13 846440 117 50.43 7570 7570 7220 8710 6450 7580 7234.53 0.00 0 0 7726 7652 7516 7442 7306 7690 7480 29 1130 500 4690 10 1 5823333 441 -16.04 3.07 12 0.00 -472.00 2466.00 9870 20240826 -23.30 5210 20250117 45.30 8200 -7.68 20250217 5210 45.30 20250117 9870 -23.30 20240826 5210 45.30 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
7 20250228 110946 57 100.00 KONEX N N N N N 7570 -10 5 -0.13 846440 117 50.43 7570 7570 7220 8710 6450 7580 7234.53 0.00 0 0 7726 7652 7516 7442 7306 7690 7480 29 1130 500 4690 10 1 5823333 441 -16.04 3.07 12 0.00 -472.00 2466.00 9870 20240826 -23.30 5210 20250117 45.30 8200 -7.68 20250217 5210 45.30 20250117 9870 -23.30 20240826 5210 45.30 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
8 20250228 100945 57 100.00 KONEX N N N N N 7570 -10 5 -0.13 7570 1 0.43 7570 7570 7570 8710 6450 7580 7570.00 0.00 0 0 7726 7652 7516 7442 7306 7690 7480 29 1130 500 4690 10 1 5823333 441 -16.04 3.07 12 0.00 -472.00 2466.00 9870 20240826 -23.30 5210 20250117 45.30 8200 -7.68 20250217 5210 45.30 20250117 9870 -23.30 20240826 5210 45.30 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
9 20250228 090948 57 100.00 KONEX N N N N N 7580 0 3 0.00 0 0 0.00 0 0 0 8710 6450 7580 0.00 0.00 0 0 7726 7652 7516 7442 7306 7690 7480 29 1130 500 4690 10 1 5823333 441 -16.06 3.07 12 0.00 -472.00 2466.00 9870 20240826 -23.20 5210 20250117 45.49 8200 -7.56 20250217 5210 45.49 20250117 9870 -23.20 20240826 5210 45.49 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
10 20250227 160938 57 100.00 KONEX N N N N N 7580 60 2 0.80 1746810 232 58.15 7510 7590 7380 8640 6400 7520 7529.35 0.00 0 0 7593 7556 7503 7466 7413 7530 7440 29 1120 500 4660 10 1 5823333 441 -16.06 3.07 12 0.00 -472.00 2466.00 9870 20240826 -23.20 5210 20250117 45.49 8200 -7.56 20250217 5210 45.49 20250117 9870 -23.20 20240826 5210 45.49 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
11 20250227 150938 57 100.00 KONEX N N N N N 7580 60 2 0.80 1746810 232 58.15 7510 7590 7380 8640 6400 7520 7529.35 0.00 0 0 7593 7556 7503 7466 7413 7530 7440 29 1120 500 4660 10 1 5823333 441 -16.06 3.07 12 0.00 -472.00 2466.00 9870 20240826 -23.20 5210 20250117 45.49 8200 -7.56 20250217 5210 45.49 20250117 9870 -23.20 20240826 5210 45.49 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
12 20250227 140941 57 100.00 KONEX N N N N N 7580 60 2 0.80 1603260 213 53.38 7510 7590 7380 8640 6400 7520 7527.04 0.00 0 0 7593 7556 7503 7466 7413 7530 7440 29 1120 500 4660 10 1 5823333 441 -16.06 3.07 12 0.00 -472.00 2466.00 9870 20240826 -23.20 5210 20250117 45.49 8200 -7.56 20250217 5210 45.49 20250117 9870 -23.20 20240826 5210 45.49 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N