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
222670/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
20250228,161046,57,100.00,KONEX,,,N,N,N,N, ,N,4285,-60,5,-1.38,15699225,3616,26.29,4385,4385,4105,4995,3695,4345,4341.60,15.41,0,0,5161,4752,4376,3967,3591,4565,3780,16,650,500,2690,5,1,3289666,141,-10.08,-4.82,12,0.11,-425.00,-889.00,7950,20241008,-46.10,3360,20250106,27.53,4785,-10.45,20250227,3360,27.53,20250106,7950,-46.10,20241008,3360,27.53,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250228,151052,57,100.00,KONEX,,,N,N,N,N, ,N,4285,-60,5,-1.38,15694940,3615,26.29,4385,4385,4105,4995,3695,4345,4341.62,15.41,0,0,5161,4752,4376,3967,3591,4565,3780,16,650,500,2690,5,1,3289666,141,-10.08,-4.82,12,0.11,-425.00,-889.00,7950,20241008,-46.10,3360,20250106,27.53,4785,-10.45,20250227,3360,27.53,20250106,7950,-46.10,20241008,3360,27.53,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250228,141052,57,100.00,KONEX,,,N,N,N,N, ,N,4285,-60,5,-1.38,15694940,3615,26.29,4385,4385,4105,4995,3695,4345,4341.62,15.41,0,0,5161,4752,4376,3967,3591,4565,3780,16,650,500,2690,5,1,3289666,141,-10.08,-4.82,12,0.11,-425.00,-889.00,7950,20241008,-46.10,3360,20250106,27.53,4785,-10.45,20250227,3360,27.53,20250106,7950,-46.10,20241008,3360,27.53,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250228,131045,57,100.00,KONEX,,,N,N,N,N, ,N,4290,-55,5,-1.27,15673515,3610,26.25,4385,4385,4105,4995,3695,4345,4341.69,15.41,0,0,5161,4752,4376,3967,3591,4565,3780,16,650,500,2690,5,1,3289666,141,-10.09,-4.83,12,0.11,-425.00,-889.00,7950,20241008,-46.04,3360,20250106,27.68,4785,-10.34,20250227,3360,27.68,20250106,7950,-46.04,20241008,3360,27.68,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250228,121041,57,100.00,KONEX,,,N,N,N,N, ,N,4290,-55,5,-1.27,12056410,2756,20.04,4385,4385,4105,4995,3695,4345,4374.60,15.41,0,0,5161,4752,4376,3967,3591,4565,3780,16,650,500,2690,5,1,3289666,141,-10.09,-4.83,12,0.08,-425.00,-889.00,7950,20241008,-46.04,3360,20250106,27.68,4785,-10.34,20250227,3360,27.68,20250106,7950,-46.04,20241008,3360,27.68,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250228,111043,57,100.00,KONEX,,,N,N,N,N, ,N,4380,35,2,0.81,11412910,2606,18.95,4385,4385,4105,4995,3695,4345,4379.47,15.41,0,0,5161,4752,4376,3967,3591,4565,3780,16,650,500,2690,5,1,3289666,144,-10.31,-4.93,12,0.08,-425.00,-889.00,7950,20241008,-44.91,3360,20250106,30.36,4785,-8.46,20250227,3360,30.36,20250106,7950,-44.91,20241008,3360,30.36,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250228,101042,57,100.00,KONEX,,,N,N,N,N, ,N,4380,35,2,0.81,11412910,2606,18.95,4385,4385,4105,4995,3695,4345,4379.47,15.41,0,0,5161,4752,4376,3967,3591,4565,3780,16,650,500,2690,5,1,3289666,144,-10.31,-4.93,12,0.08,-425.00,-889.00,7950,20241008,-44.91,3360,20250106,30.36,4785,-8.46,20250227,3360,30.36,20250106,7950,-44.91,20241008,3360,30.36,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250228,091046,57,100.00,KONEX,,,N,N,N,N, ,N,4380,35,2,0.81,8764385,2001,14.55,4385,4385,4380,4995,3695,4345,4380.00,15.41,0,0,5161,4752,4376,3967,3591,4565,3780,16,650,500,2690,5,1,3289666,144,-10.31,-4.93,12,0.06,-425.00,-889.00,7950,20241008,-44.91,3360,20250106,30.36,4785,-8.46,20250227,3360,30.36,20250106,7950,-44.91,20241008,3360,30.36,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250227,161034,57,100.00,KONEX,,,N,N,N,N, ,N,4345,-35,5,-0.80,57979930,13752,126.77,4400,4785,4000,5030,3725,4380,4216.11,15.41,0,0,4633,4506,4253,4126,3873,4570,4190,16,650,500,2710,5,1,3289666,143,-10.22,-4.89,12,0.42,-425.00,-889.00,7950,20241008,-45.35,3360,20250106,29.32,4785,-9.20,20250227,3360,29.32,20250106,7950,-45.35,20241008,3360,29.32,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250227,151036,57,100.00,KONEX,,,N,N,N,N, ,N,4295,-85,5,-1.94,46447505,10882,100.31,4400,4785,4000,5030,3725,4380,4268.29,15.41,0,0,4633,4506,4253,4126,3873,4570,4190,16,650,500,2710,5,1,3289666,141,-10.11,-4.83,12,0.33,-425.00,-889.00,7950,20241008,-45.97,3360,20250106,27.83,4785,-10.24,20250227,3360,27.83,20250106,7950,-45.97,20241008,3360,27.83,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250227,141038,57,100.00,KONEX,,,N,N,N,N, ,N,4560,180,2,4.11,16295510,3563,32.84,4400,4785,4120,5030,3725,4380,4573.54,15.41,0,0,4633,4506,4253,4126,3873,4570,4190,16,650,500,2710,5,1,3289666,150,-10.73,-5.13,12,0.11,-425.00,-889.00,7950,20241008,-42.64,3360,20250106,35.71,4785,-4.70,20250227,3360,35.71,20250106,7950,-42.64,20241008,3360,35.71,20250106,0.00,N,222670,500,16 억,,507072,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 161046 57 100.00 KONEX N N N N N 4285 -60 5 -1.38 15699225 3616 26.29 4385 4385 4105 4995 3695 4345 4341.60 15.41 0 0 5161 4752 4376 3967 3591 4565 3780 16 650 500 2690 5 1 3289666 141 -10.08 -4.82 12 0.11 -425.00 -889.00 7950 20241008 -46.10 3360 20250106 27.53 4785 -10.45 20250227 3360 27.53 20250106 7950 -46.10 20241008 3360 27.53 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
3 20250228 151052 57 100.00 KONEX N N N N N 4285 -60 5 -1.38 15694940 3615 26.29 4385 4385 4105 4995 3695 4345 4341.62 15.41 0 0 5161 4752 4376 3967 3591 4565 3780 16 650 500 2690 5 1 3289666 141 -10.08 -4.82 12 0.11 -425.00 -889.00 7950 20241008 -46.10 3360 20250106 27.53 4785 -10.45 20250227 3360 27.53 20250106 7950 -46.10 20241008 3360 27.53 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
4 20250228 141052 57 100.00 KONEX N N N N N 4285 -60 5 -1.38 15694940 3615 26.29 4385 4385 4105 4995 3695 4345 4341.62 15.41 0 0 5161 4752 4376 3967 3591 4565 3780 16 650 500 2690 5 1 3289666 141 -10.08 -4.82 12 0.11 -425.00 -889.00 7950 20241008 -46.10 3360 20250106 27.53 4785 -10.45 20250227 3360 27.53 20250106 7950 -46.10 20241008 3360 27.53 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
5 20250228 131045 57 100.00 KONEX N N N N N 4290 -55 5 -1.27 15673515 3610 26.25 4385 4385 4105 4995 3695 4345 4341.69 15.41 0 0 5161 4752 4376 3967 3591 4565 3780 16 650 500 2690 5 1 3289666 141 -10.09 -4.83 12 0.11 -425.00 -889.00 7950 20241008 -46.04 3360 20250106 27.68 4785 -10.34 20250227 3360 27.68 20250106 7950 -46.04 20241008 3360 27.68 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
6 20250228 121041 57 100.00 KONEX N N N N N 4290 -55 5 -1.27 12056410 2756 20.04 4385 4385 4105 4995 3695 4345 4374.60 15.41 0 0 5161 4752 4376 3967 3591 4565 3780 16 650 500 2690 5 1 3289666 141 -10.09 -4.83 12 0.08 -425.00 -889.00 7950 20241008 -46.04 3360 20250106 27.68 4785 -10.34 20250227 3360 27.68 20250106 7950 -46.04 20241008 3360 27.68 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
7 20250228 111043 57 100.00 KONEX N N N N N 4380 35 2 0.81 11412910 2606 18.95 4385 4385 4105 4995 3695 4345 4379.47 15.41 0 0 5161 4752 4376 3967 3591 4565 3780 16 650 500 2690 5 1 3289666 144 -10.31 -4.93 12 0.08 -425.00 -889.00 7950 20241008 -44.91 3360 20250106 30.36 4785 -8.46 20250227 3360 30.36 20250106 7950 -44.91 20241008 3360 30.36 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
8 20250228 101042 57 100.00 KONEX N N N N N 4380 35 2 0.81 11412910 2606 18.95 4385 4385 4105 4995 3695 4345 4379.47 15.41 0 0 5161 4752 4376 3967 3591 4565 3780 16 650 500 2690 5 1 3289666 144 -10.31 -4.93 12 0.08 -425.00 -889.00 7950 20241008 -44.91 3360 20250106 30.36 4785 -8.46 20250227 3360 30.36 20250106 7950 -44.91 20241008 3360 30.36 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
9 20250228 091046 57 100.00 KONEX N N N N N 4380 35 2 0.81 8764385 2001 14.55 4385 4385 4380 4995 3695 4345 4380.00 15.41 0 0 5161 4752 4376 3967 3591 4565 3780 16 650 500 2690 5 1 3289666 144 -10.31 -4.93 12 0.06 -425.00 -889.00 7950 20241008 -44.91 3360 20250106 30.36 4785 -8.46 20250227 3360 30.36 20250106 7950 -44.91 20241008 3360 30.36 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
10 20250227 161034 57 100.00 KONEX N N N N N 4345 -35 5 -0.80 57979930 13752 126.77 4400 4785 4000 5030 3725 4380 4216.11 15.41 0 0 4633 4506 4253 4126 3873 4570 4190 16 650 500 2710 5 1 3289666 143 -10.22 -4.89 12 0.42 -425.00 -889.00 7950 20241008 -45.35 3360 20250106 29.32 4785 -9.20 20250227 3360 29.32 20250106 7950 -45.35 20241008 3360 29.32 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
11 20250227 151036 57 100.00 KONEX N N N N N 4295 -85 5 -1.94 46447505 10882 100.31 4400 4785 4000 5030 3725 4380 4268.29 15.41 0 0 4633 4506 4253 4126 3873 4570 4190 16 650 500 2710 5 1 3289666 141 -10.11 -4.83 12 0.33 -425.00 -889.00 7950 20241008 -45.97 3360 20250106 27.83 4785 -10.24 20250227 3360 27.83 20250106 7950 -45.97 20241008 3360 27.83 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
12 20250227 141038 57 100.00 KONEX N N N N N 4560 180 2 4.11 16295510 3563 32.84 4400 4785 4120 5030 3725 4380 4573.54 15.41 0 0 4633 4506 4253 4126 3873 4570 4190 16 650 500 2710 5 1 3289666 150 -10.73 -5.13 12 0.11 -425.00 -889.00 7950 20241008 -42.64 3360 20250106 35.71 4785 -4.70 20250227 3360 35.71 20250106 7950 -42.64 20241008 3360 35.71 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N