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
216400/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
20250228,161037,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-110,5,-1.96,5487290,1034,103400.00,5300,5590,5210,6440,4760,5600,5306.86,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,39,840,500,3580,10,1,7711315,423,-7.29,1.98,12,0.01,-753.00,2767.00,10000,20240315,-45.10,5000,20241022,9.80,6200,-11.45,20250120,5210,5.37,20250228,10000,-45.10,20240315,5000,9.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250228,151042,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-110,5,-1.96,5235440,988,98800.00,5300,5590,5210,6440,4760,5600,5299.03,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,39,840,500,3580,10,1,7711315,423,-7.29,1.98,12,0.01,-753.00,2767.00,10000,20240315,-45.10,5000,20241022,9.80,6200,-11.45,20250120,5210,5.37,20250228,10000,-45.10,20240315,5000,9.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250228,141043,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-110,5,-1.96,5235440,988,98800.00,5300,5590,5210,6440,4760,5600,5299.03,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,39,840,500,3580,10,1,7711315,423,-7.29,1.98,12,0.01,-753.00,2767.00,10000,20240315,-45.10,5000,20241022,9.80,6200,-11.45,20250120,5210,5.37,20250228,10000,-45.10,20240315,5000,9.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250228,131037,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-110,5,-1.96,5235440,988,98800.00,5300,5590,5210,6440,4760,5600,5299.03,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,39,840,500,3580,10,1,7711315,423,-7.29,1.98,12,0.01,-753.00,2767.00,10000,20240315,-45.10,5000,20241022,9.80,6200,-11.45,20250120,5210,5.37,20250228,10000,-45.10,20240315,5000,9.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250228,121032,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-110,5,-1.96,5235440,988,98800.00,5300,5590,5210,6440,4760,5600,5299.03,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,39,840,500,3580,10,1,7711315,423,-7.29,1.98,12,0.01,-753.00,2767.00,10000,20240315,-45.10,5000,20241022,9.80,6200,-11.45,20250120,5210,5.37,20250228,10000,-45.10,20240315,5000,9.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250228,111034,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-10,5,-0.18,5046180,952,95200.00,5300,5590,5300,6440,4760,5600,5300.61,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,39,840,500,3580,10,1,7711315,431,-7.42,2.02,12,0.01,-753.00,2767.00,10000,20240315,-44.10,5000,20241022,11.80,6200,-9.84,20250120,5210,7.29,20250122,10000,-44.10,20240315,5000,11.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250228,101033,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-10,5,-0.18,5046180,952,95200.00,5300,5590,5300,6440,4760,5600,5300.61,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,39,840,500,3580,10,1,7711315,431,-7.42,2.02,12,0.01,-753.00,2767.00,10000,20240315,-44.10,5000,20241022,11.80,6200,-9.84,20250120,5210,7.29,20250122,10000,-44.10,20240315,5000,11.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250228,091037,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,39,840,500,3580,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250227,161025,57,100.00,KONEX,,,N,N,N,N, ,N,5600,50,2,0.90,5600,1,0.03,5600,5600,5600,6380,4720,5550,5600.00,0.00,0,0,5970,5760,5580,5370,5190,5670,5280,39,830,500,3550,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250227,151027,57,100.00,KONEX,,,N,N,N,N, ,N,5600,50,2,0.90,5600,1,0.03,5600,5600,5600,6380,4720,5550,5600.00,0.00,0,0,5970,5760,5580,5370,5190,5670,5280,39,830,500,3550,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250227,141028,57,100.00,KONEX,,,N,N,N,N, ,N,5600,50,2,0.90,5600,1,0.03,5600,5600,5600,6380,4720,5550,5600.00,0.00,0,0,5970,5760,5580,5370,5190,5670,5280,39,830,500,3550,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 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 161037 57 100.00 KONEX N N N N N 5490 -110 5 -1.96 5487290 1034 103400.00 5300 5590 5210 6440 4760 5600 5306.86 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 39 840 500 3580 10 1 7711315 423 -7.29 1.98 12 0.01 -753.00 2767.00 10000 20240315 -45.10 5000 20241022 9.80 6200 -11.45 20250120 5210 5.37 20250228 10000 -45.10 20240315 5000 9.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
3 20250228 151042 57 100.00 KONEX N N N N N 5490 -110 5 -1.96 5235440 988 98800.00 5300 5590 5210 6440 4760 5600 5299.03 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 39 840 500 3580 10 1 7711315 423 -7.29 1.98 12 0.01 -753.00 2767.00 10000 20240315 -45.10 5000 20241022 9.80 6200 -11.45 20250120 5210 5.37 20250228 10000 -45.10 20240315 5000 9.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
4 20250228 141043 57 100.00 KONEX N N N N N 5490 -110 5 -1.96 5235440 988 98800.00 5300 5590 5210 6440 4760 5600 5299.03 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 39 840 500 3580 10 1 7711315 423 -7.29 1.98 12 0.01 -753.00 2767.00 10000 20240315 -45.10 5000 20241022 9.80 6200 -11.45 20250120 5210 5.37 20250228 10000 -45.10 20240315 5000 9.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
5 20250228 131037 57 100.00 KONEX N N N N N 5490 -110 5 -1.96 5235440 988 98800.00 5300 5590 5210 6440 4760 5600 5299.03 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 39 840 500 3580 10 1 7711315 423 -7.29 1.98 12 0.01 -753.00 2767.00 10000 20240315 -45.10 5000 20241022 9.80 6200 -11.45 20250120 5210 5.37 20250228 10000 -45.10 20240315 5000 9.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
6 20250228 121032 57 100.00 KONEX N N N N N 5490 -110 5 -1.96 5235440 988 98800.00 5300 5590 5210 6440 4760 5600 5299.03 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 39 840 500 3580 10 1 7711315 423 -7.29 1.98 12 0.01 -753.00 2767.00 10000 20240315 -45.10 5000 20241022 9.80 6200 -11.45 20250120 5210 5.37 20250228 10000 -45.10 20240315 5000 9.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
7 20250228 111034 57 100.00 KONEX N N N N N 5590 -10 5 -0.18 5046180 952 95200.00 5300 5590 5300 6440 4760 5600 5300.61 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 39 840 500 3580 10 1 7711315 431 -7.42 2.02 12 0.01 -753.00 2767.00 10000 20240315 -44.10 5000 20241022 11.80 6200 -9.84 20250120 5210 7.29 20250122 10000 -44.10 20240315 5000 11.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
8 20250228 101033 57 100.00 KONEX N N N N N 5590 -10 5 -0.18 5046180 952 95200.00 5300 5590 5300 6440 4760 5600 5300.61 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 39 840 500 3580 10 1 7711315 431 -7.42 2.02 12 0.01 -753.00 2767.00 10000 20240315 -44.10 5000 20241022 11.80 6200 -9.84 20250120 5210 7.29 20250122 10000 -44.10 20240315 5000 11.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
9 20250228 091037 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5600 5600 5600 5600 5600 5600 5600 39 840 500 3580 10 1 7711315 432 -7.44 2.02 12 0.00 -753.00 2767.00 10000 20240315 -44.00 5000 20241022 12.00 6200 -9.68 20250120 5210 7.49 20250122 10000 -44.00 20240315 5000 12.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
10 20250227 161025 57 100.00 KONEX N N N N N 5600 50 2 0.90 5600 1 0.03 5600 5600 5600 6380 4720 5550 5600.00 0.00 0 0 5970 5760 5580 5370 5190 5670 5280 39 830 500 3550 10 1 7711315 432 -7.44 2.02 12 0.00 -753.00 2767.00 10000 20240315 -44.00 5000 20241022 12.00 6200 -9.68 20250120 5210 7.49 20250122 10000 -44.00 20240315 5000 12.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
11 20250227 151027 57 100.00 KONEX N N N N N 5600 50 2 0.90 5600 1 0.03 5600 5600 5600 6380 4720 5550 5600.00 0.00 0 0 5970 5760 5580 5370 5190 5670 5280 39 830 500 3550 10 1 7711315 432 -7.44 2.02 12 0.00 -753.00 2767.00 10000 20240315 -44.00 5000 20241022 12.00 6200 -9.68 20250120 5210 7.49 20250122 10000 -44.00 20240315 5000 12.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
12 20250227 141028 57 100.00 KONEX N N N N N 5600 50 2 0.90 5600 1 0.03 5600 5600 5600 6380 4720 5550 5600.00 0.00 0 0 5970 5760 5580 5370 5190 5670 5280 39 830 500 3550 10 1 7711315 432 -7.44 2.02 12 0.00 -753.00 2767.00 10000 20240315 -44.00 5000 20241022 12.00 6200 -9.68 20250120 5210 7.49 20250122 10000 -44.00 20240315 5000 12.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N