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
217950/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
20250228,161040,57,100.00,KONEX,,,N,N,N,N, ,N,27450,-450,5,-1.61,119139950,4335,135.09,27850,27900,27050,32050,23750,27900,27483.26,0.00,0,0,28566,28232,27716,27382,26866,28400,27550,20,4150,500,19530,50,1,4064391,1116,48.33,3.24,12,0.11,568.00,8483.00,39000,20240821,-29.62,23750,20240805,15.58,30450,-9.85,20250102,26700,2.81,20250219,39000,-29.62,20240821,23750,15.58,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250228,151046,57,100.00,KONEX,,,N,N,N,N, ,N,27050,-850,5,-3.05,119112500,4334,135.06,27850,27900,27050,32050,23750,27900,27483.27,0.00,0,0,28566,28232,27716,27382,26866,28400,27550,20,4150,500,19530,50,1,4064391,1099,47.62,3.19,12,0.11,568.00,8483.00,39000,20240821,-30.64,23750,20240805,13.89,30450,-11.17,20250102,26700,1.31,20250219,39000,-30.64,20240821,23750,13.89,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250228,141046,57,100.00,KONEX,,,N,N,N,N, ,N,27500,-400,5,-1.43,86904300,3145,98.01,27850,27900,27400,32050,23750,27900,27632.53,0.00,0,0,28566,28232,27716,27382,26866,28400,27550,20,4150,500,19530,50,1,4064391,1118,48.42,3.24,12,0.08,568.00,8483.00,39000,20240821,-29.49,23750,20240805,15.79,30450,-9.69,20250102,26700,3.00,20250219,39000,-29.49,20240821,23750,15.79,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250228,131040,57,100.00,KONEX,,,N,N,N,N, ,N,27900,0,3,0.00,35181150,1266,39.45,27850,27900,27750,32050,23750,27900,27789.22,0.00,0,0,28566,28232,27716,27382,26866,28400,27550,20,4150,500,19530,50,1,4064391,1134,49.12,3.29,12,0.03,568.00,8483.00,39000,20240821,-28.46,23750,20240805,17.47,30450,-8.37,20250102,26700,4.49,20250219,39000,-28.46,20240821,23750,17.47,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250228,121036,57,100.00,KONEX,,,N,N,N,N, ,N,27900,0,3,0.00,35181150,1266,39.45,27850,27900,27750,32050,23750,27900,27789.22,0.00,0,0,28566,28232,27716,27382,26866,28400,27550,20,4150,500,19530,50,1,4064391,1134,49.12,3.29,12,0.03,568.00,8483.00,39000,20240821,-28.46,23750,20240805,17.47,30450,-8.37,20250102,26700,4.49,20250219,39000,-28.46,20240821,23750,17.47,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250228,111038,57,100.00,KONEX,,,N,N,N,N, ,N,27800,-100,5,-0.36,25940100,933,29.07,27850,27900,27750,32050,23750,27900,27802.89,0.00,0,0,28566,28232,27716,27382,26866,28400,27550,20,4150,500,19530,50,1,4064391,1130,48.94,3.28,12,0.02,568.00,8483.00,39000,20240821,-28.72,23750,20240805,17.05,30450,-8.70,20250102,26700,4.12,20250219,39000,-28.72,20240821,23750,17.05,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250228,101037,57,100.00,KONEX,,,N,N,N,N, ,N,27900,0,3,0.00,16154400,581,18.11,27850,27900,27750,32050,23750,27900,27804.48,0.00,0,0,28566,28232,27716,27382,26866,28400,27550,20,4150,500,19530,50,1,4064391,1134,49.12,3.29,12,0.01,568.00,8483.00,39000,20240821,-28.46,23750,20240805,17.47,30450,-8.37,20250102,26700,4.49,20250219,39000,-28.46,20240821,23750,17.47,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250228,091041,57,100.00,KONEX,,,N,N,N,N, ,N,27900,0,3,0.00,0,0,0.00,0,0,0,32050,23750,27900,0.00,0.00,0,0,28566,28232,27716,27382,26866,28400,27550,20,4150,500,19530,50,1,4064391,1134,49.12,3.29,12,0.00,568.00,8483.00,39000,20240821,-28.46,23750,20240805,17.47,30450,-8.37,20250102,26700,4.49,20250219,39000,-28.46,20240821,23750,17.47,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250227,161029,57,100.00,KONEX,,,N,N,N,N, ,N,27900,700,2,2.57,88964150,3209,216.24,27200,28050,27200,31250,23150,27200,27723.33,0.00,0,0,28066,27632,27266,26832,26466,27450,26650,20,4050,500,19040,50,1,4064391,1134,49.12,3.29,12,0.08,568.00,8483.00,39000,20240821,-28.46,23750,20240805,17.47,30450,-8.37,20250102,26700,4.49,20250219,39000,-28.46,20240821,23750,17.47,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250227,151030,57,100.00,KONEX,,,N,N,N,N, ,N,27650,450,2,1.65,88406150,3189,214.89,27200,28050,27200,31250,23150,27200,27722.22,0.00,0,0,28066,27632,27266,26832,26466,27450,26650,20,4050,500,19040,50,1,4064391,1124,48.68,3.26,12,0.08,568.00,8483.00,39000,20240821,-29.10,23750,20240805,16.42,30450,-9.20,20250102,26700,3.56,20250219,39000,-29.10,20240821,23750,16.42,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250227,141032,57,100.00,KONEX,,,N,N,N,N, ,N,27950,750,2,2.76,75648700,2728,183.83,27200,28050,27200,31250,23150,27200,27730.46,0.00,0,0,28066,27632,27266,26832,26466,27450,26650,20,4050,500,19040,50,1,4064391,1136,49.21,3.29,12,0.07,568.00,8483.00,39000,20240821,-28.33,23750,20240805,17.68,30450,-8.21,20250102,26700,4.68,20250219,39000,-28.33,20240821,23750,17.68,20240805,0.00,N,217950,500,20 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 161040 57 100.00 KONEX N N N N N 27450 -450 5 -1.61 119139950 4335 135.09 27850 27900 27050 32050 23750 27900 27483.26 0.00 0 0 28566 28232 27716 27382 26866 28400 27550 20 4150 500 19530 50 1 4064391 1116 48.33 3.24 12 0.11 568.00 8483.00 39000 20240821 -29.62 23750 20240805 15.58 30450 -9.85 20250102 26700 2.81 20250219 39000 -29.62 20240821 23750 15.58 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
3 20250228 151046 57 100.00 KONEX N N N N N 27050 -850 5 -3.05 119112500 4334 135.06 27850 27900 27050 32050 23750 27900 27483.27 0.00 0 0 28566 28232 27716 27382 26866 28400 27550 20 4150 500 19530 50 1 4064391 1099 47.62 3.19 12 0.11 568.00 8483.00 39000 20240821 -30.64 23750 20240805 13.89 30450 -11.17 20250102 26700 1.31 20250219 39000 -30.64 20240821 23750 13.89 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
4 20250228 141046 57 100.00 KONEX N N N N N 27500 -400 5 -1.43 86904300 3145 98.01 27850 27900 27400 32050 23750 27900 27632.53 0.00 0 0 28566 28232 27716 27382 26866 28400 27550 20 4150 500 19530 50 1 4064391 1118 48.42 3.24 12 0.08 568.00 8483.00 39000 20240821 -29.49 23750 20240805 15.79 30450 -9.69 20250102 26700 3.00 20250219 39000 -29.49 20240821 23750 15.79 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
5 20250228 131040 57 100.00 KONEX N N N N N 27900 0 3 0.00 35181150 1266 39.45 27850 27900 27750 32050 23750 27900 27789.22 0.00 0 0 28566 28232 27716 27382 26866 28400 27550 20 4150 500 19530 50 1 4064391 1134 49.12 3.29 12 0.03 568.00 8483.00 39000 20240821 -28.46 23750 20240805 17.47 30450 -8.37 20250102 26700 4.49 20250219 39000 -28.46 20240821 23750 17.47 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
6 20250228 121036 57 100.00 KONEX N N N N N 27900 0 3 0.00 35181150 1266 39.45 27850 27900 27750 32050 23750 27900 27789.22 0.00 0 0 28566 28232 27716 27382 26866 28400 27550 20 4150 500 19530 50 1 4064391 1134 49.12 3.29 12 0.03 568.00 8483.00 39000 20240821 -28.46 23750 20240805 17.47 30450 -8.37 20250102 26700 4.49 20250219 39000 -28.46 20240821 23750 17.47 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
7 20250228 111038 57 100.00 KONEX N N N N N 27800 -100 5 -0.36 25940100 933 29.07 27850 27900 27750 32050 23750 27900 27802.89 0.00 0 0 28566 28232 27716 27382 26866 28400 27550 20 4150 500 19530 50 1 4064391 1130 48.94 3.28 12 0.02 568.00 8483.00 39000 20240821 -28.72 23750 20240805 17.05 30450 -8.70 20250102 26700 4.12 20250219 39000 -28.72 20240821 23750 17.05 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
8 20250228 101037 57 100.00 KONEX N N N N N 27900 0 3 0.00 16154400 581 18.11 27850 27900 27750 32050 23750 27900 27804.48 0.00 0 0 28566 28232 27716 27382 26866 28400 27550 20 4150 500 19530 50 1 4064391 1134 49.12 3.29 12 0.01 568.00 8483.00 39000 20240821 -28.46 23750 20240805 17.47 30450 -8.37 20250102 26700 4.49 20250219 39000 -28.46 20240821 23750 17.47 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
9 20250228 091041 57 100.00 KONEX N N N N N 27900 0 3 0.00 0 0 0.00 0 0 0 32050 23750 27900 0.00 0.00 0 0 28566 28232 27716 27382 26866 28400 27550 20 4150 500 19530 50 1 4064391 1134 49.12 3.29 12 0.00 568.00 8483.00 39000 20240821 -28.46 23750 20240805 17.47 30450 -8.37 20250102 26700 4.49 20250219 39000 -28.46 20240821 23750 17.47 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
10 20250227 161029 57 100.00 KONEX N N N N N 27900 700 2 2.57 88964150 3209 216.24 27200 28050 27200 31250 23150 27200 27723.33 0.00 0 0 28066 27632 27266 26832 26466 27450 26650 20 4050 500 19040 50 1 4064391 1134 49.12 3.29 12 0.08 568.00 8483.00 39000 20240821 -28.46 23750 20240805 17.47 30450 -8.37 20250102 26700 4.49 20250219 39000 -28.46 20240821 23750 17.47 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
11 20250227 151030 57 100.00 KONEX N N N N N 27650 450 2 1.65 88406150 3189 214.89 27200 28050 27200 31250 23150 27200 27722.22 0.00 0 0 28066 27632 27266 26832 26466 27450 26650 20 4050 500 19040 50 1 4064391 1124 48.68 3.26 12 0.08 568.00 8483.00 39000 20240821 -29.10 23750 20240805 16.42 30450 -9.20 20250102 26700 3.56 20250219 39000 -29.10 20240821 23750 16.42 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
12 20250227 141032 57 100.00 KONEX N N N N N 27950 750 2 2.76 75648700 2728 183.83 27200 28050 27200 31250 23150 27200 27730.46 0.00 0 0 28066 27632 27266 26832 26466 27450 26650 20 4050 500 19040 50 1 4064391 1136 49.21 3.29 12 0.07 568.00 8483.00 39000 20240821 -28.33 23750 20240805 17.68 30450 -8.21 20250102 26700 4.68 20250219 39000 -28.33 20240821 23750 17.68 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N