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
178600/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
20250228,160950,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,20690,8,266.67,3090,3090,2380,3220,2380,2800,2586.25,0.00,0,0,3353,3076,2938,2661,2523,3007,2592,22,420,500,1680,5,1,4449600,125,34.15,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.08,2155,20250113,29.93,3415,-18.01,20250206,2155,29.93,20250113,3640,-23.08,20240813,2155,29.93,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250228,150955,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,20690,8,266.67,3090,3090,2380,3220,2380,2800,2586.25,0.00,0,0,3353,3076,2938,2661,2523,3007,2592,22,420,500,1680,5,1,4449600,125,34.15,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.08,2155,20250113,29.93,3415,-18.01,20250206,2155,29.93,20250113,3640,-23.08,20240813,2155,29.93,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250228,140956,57,100.00,KONEX,,,N,N,N,N, ,N,2860,60,2,2.14,8330,3,100.00,3090,3090,2380,3220,2380,2800,2776.67,0.00,0,0,3353,3076,2938,2661,2523,3007,2592,22,420,500,1680,5,1,4449600,127,34.88,0.55,06,0.00,82.00,5169.00,3640,20240813,-21.43,2155,20250113,32.71,3415,-16.25,20250206,2155,32.71,20250113,3640,-21.43,20240813,2155,32.71,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250228,130951,57,100.00,KONEX,,,N,N,N,N, ,N,2860,60,2,2.14,8330,3,100.00,3090,3090,2380,3220,2380,2800,2776.67,0.00,0,0,3353,3076,2938,2661,2523,3007,2592,22,420,500,1680,5,1,4449600,127,34.88,0.55,06,0.00,82.00,5169.00,3640,20240813,-21.43,2155,20250113,32.71,3415,-16.25,20250206,2155,32.71,20250113,3640,-21.43,20240813,2155,32.71,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250228,120947,57,100.00,KONEX,,,N,N,N,N, ,N,2380,-420,4,-15.00,5470,2,66.67,3090,3090,2380,3220,2380,2800,2735.00,0.00,0,0,3353,3076,2938,2661,2523,3007,2592,22,420,500,1680,5,1,4449600,106,29.02,0.46,06,0.00,82.00,5169.00,3640,20240813,-34.62,2155,20250113,10.44,3415,-30.31,20250206,2155,10.44,20250113,3640,-34.62,20240813,2155,10.44,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250228,110948,57,100.00,KONEX,,,N,N,N,N, ,N,3090,290,2,10.36,3090,1,33.33,3090,3090,3090,3220,2380,2800,3090.00,0.00,0,0,3353,3076,2938,2661,2523,3007,2592,22,420,500,1680,5,1,4449600,137,37.68,0.60,06,0.00,82.00,5169.00,3640,20240813,-15.11,2155,20250113,43.39,3415,-9.52,20250206,2155,43.39,20250113,3640,-15.11,20240813,2155,43.39,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250228,100947,57,100.00,KONEX,,,N,N,N,N, ,N,3090,290,2,10.36,3090,1,33.33,3090,3090,3090,3220,2380,2800,3090.00,0.00,0,0,3353,3076,2938,2661,2523,3007,2592,22,420,500,1680,5,1,4449600,137,37.68,0.60,06,0.00,82.00,5169.00,3640,20240813,-15.11,2155,20250113,43.39,3415,-9.52,20250206,2155,43.39,20250113,3640,-15.11,20240813,2155,43.39,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250228,090950,57,100.00,KONEX,,,N,N,N,N, ,N,3090,290,2,10.36,3090,1,33.33,3090,3090,3090,3220,2380,2800,3090.00,0.00,0,0,3353,3076,2938,2661,2523,3007,2592,22,420,500,1680,5,1,4449600,137,37.68,0.60,06,0.00,82.00,5169.00,3640,20240813,-15.11,2155,20250113,43.39,3415,-9.52,20250206,2155,43.39,20250113,3640,-15.11,20240813,2155,43.39,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250227,160940,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-50,5,-1.75,8900,3,30.00,3215,3215,2800,3275,2425,2850,2966.67,0.00,0,0,3706,3277,2861,2432,2016,3070,2225,22,425,500,1710,5,1,4449600,125,34.15,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.08,2155,20250113,29.93,3415,-18.01,20250206,2155,29.93,20250113,3640,-23.08,20240813,2155,29.93,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250227,150940,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-50,5,-1.75,8900,3,30.00,3215,3215,2800,3275,2425,2850,2966.67,0.00,0,0,3706,3277,2861,2432,2016,3070,2225,22,425,500,1710,5,1,4449600,125,34.15,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.08,2155,20250113,29.93,3415,-18.01,20250206,2155,29.93,20250113,3640,-23.08,20240813,2155,29.93,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250227,140943,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-50,5,-1.75,8900,3,30.00,3215,3215,2800,3275,2425,2850,2966.67,0.00,0,0,3706,3277,2861,2432,2016,3070,2225,22,425,500,1710,5,1,4449600,125,34.15,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.08,2155,20250113,29.93,3415,-18.01,20250206,2155,29.93,20250113,3640,-23.08,20240813,2155,29.93,20250113,0.00,N,178600,500,22 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 160950 57 100.00 KONEX N N N N N 2800 0 3 0.00 20690 8 266.67 3090 3090 2380 3220 2380 2800 2586.25 0.00 0 0 3353 3076 2938 2661 2523 3007 2592 22 420 500 1680 5 1 4449600 125 34.15 0.54 06 0.00 82.00 5169.00 3640 20240813 -23.08 2155 20250113 29.93 3415 -18.01 20250206 2155 29.93 20250113 3640 -23.08 20240813 2155 29.93 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
3 20250228 150955 57 100.00 KONEX N N N N N 2800 0 3 0.00 20690 8 266.67 3090 3090 2380 3220 2380 2800 2586.25 0.00 0 0 3353 3076 2938 2661 2523 3007 2592 22 420 500 1680 5 1 4449600 125 34.15 0.54 06 0.00 82.00 5169.00 3640 20240813 -23.08 2155 20250113 29.93 3415 -18.01 20250206 2155 29.93 20250113 3640 -23.08 20240813 2155 29.93 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
4 20250228 140956 57 100.00 KONEX N N N N N 2860 60 2 2.14 8330 3 100.00 3090 3090 2380 3220 2380 2800 2776.67 0.00 0 0 3353 3076 2938 2661 2523 3007 2592 22 420 500 1680 5 1 4449600 127 34.88 0.55 06 0.00 82.00 5169.00 3640 20240813 -21.43 2155 20250113 32.71 3415 -16.25 20250206 2155 32.71 20250113 3640 -21.43 20240813 2155 32.71 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
5 20250228 130951 57 100.00 KONEX N N N N N 2860 60 2 2.14 8330 3 100.00 3090 3090 2380 3220 2380 2800 2776.67 0.00 0 0 3353 3076 2938 2661 2523 3007 2592 22 420 500 1680 5 1 4449600 127 34.88 0.55 06 0.00 82.00 5169.00 3640 20240813 -21.43 2155 20250113 32.71 3415 -16.25 20250206 2155 32.71 20250113 3640 -21.43 20240813 2155 32.71 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
6 20250228 120947 57 100.00 KONEX N N N N N 2380 -420 4 -15.00 5470 2 66.67 3090 3090 2380 3220 2380 2800 2735.00 0.00 0 0 3353 3076 2938 2661 2523 3007 2592 22 420 500 1680 5 1 4449600 106 29.02 0.46 06 0.00 82.00 5169.00 3640 20240813 -34.62 2155 20250113 10.44 3415 -30.31 20250206 2155 10.44 20250113 3640 -34.62 20240813 2155 10.44 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
7 20250228 110948 57 100.00 KONEX N N N N N 3090 290 2 10.36 3090 1 33.33 3090 3090 3090 3220 2380 2800 3090.00 0.00 0 0 3353 3076 2938 2661 2523 3007 2592 22 420 500 1680 5 1 4449600 137 37.68 0.60 06 0.00 82.00 5169.00 3640 20240813 -15.11 2155 20250113 43.39 3415 -9.52 20250206 2155 43.39 20250113 3640 -15.11 20240813 2155 43.39 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
8 20250228 100947 57 100.00 KONEX N N N N N 3090 290 2 10.36 3090 1 33.33 3090 3090 3090 3220 2380 2800 3090.00 0.00 0 0 3353 3076 2938 2661 2523 3007 2592 22 420 500 1680 5 1 4449600 137 37.68 0.60 06 0.00 82.00 5169.00 3640 20240813 -15.11 2155 20250113 43.39 3415 -9.52 20250206 2155 43.39 20250113 3640 -15.11 20240813 2155 43.39 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
9 20250228 090950 57 100.00 KONEX N N N N N 3090 290 2 10.36 3090 1 33.33 3090 3090 3090 3220 2380 2800 3090.00 0.00 0 0 3353 3076 2938 2661 2523 3007 2592 22 420 500 1680 5 1 4449600 137 37.68 0.60 06 0.00 82.00 5169.00 3640 20240813 -15.11 2155 20250113 43.39 3415 -9.52 20250206 2155 43.39 20250113 3640 -15.11 20240813 2155 43.39 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
10 20250227 160940 57 100.00 KONEX N N N N N 2800 -50 5 -1.75 8900 3 30.00 3215 3215 2800 3275 2425 2850 2966.67 0.00 0 0 3706 3277 2861 2432 2016 3070 2225 22 425 500 1710 5 1 4449600 125 34.15 0.54 06 0.00 82.00 5169.00 3640 20240813 -23.08 2155 20250113 29.93 3415 -18.01 20250206 2155 29.93 20250113 3640 -23.08 20240813 2155 29.93 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
11 20250227 150940 57 100.00 KONEX N N N N N 2800 -50 5 -1.75 8900 3 30.00 3215 3215 2800 3275 2425 2850 2966.67 0.00 0 0 3706 3277 2861 2432 2016 3070 2225 22 425 500 1710 5 1 4449600 125 34.15 0.54 06 0.00 82.00 5169.00 3640 20240813 -23.08 2155 20250113 29.93 3415 -18.01 20250206 2155 29.93 20250113 3640 -23.08 20240813 2155 29.93 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
12 20250227 140943 57 100.00 KONEX N N N N N 2800 -50 5 -1.75 8900 3 30.00 3215 3215 2800 3275 2425 2850 2966.67 0.00 0 0 3706 3277 2861 2432 2016 3070 2225 22 425 500 1710 5 1 4449600 125 34.15 0.54 06 0.00 82.00 5169.00 3640 20240813 -23.08 2155 20250113 29.93 3415 -18.01 20250206 2155 29.93 20250113 3640 -23.08 20240813 2155 29.93 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N