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
232530/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
20250228,161059,57,100.00,KONEX,,,N,N,N,N, ,N,3980,0,3,0.00,8119345,2040,262.21,4000,4000,3980,4575,3385,3980,3980.07,16.47,0,0,4006,3992,3986,3972,3966,3990,3970,128,595,500,2700,5,1,25614304,1019,-13.63,147.41,12,0.01,-292.00,27.00,5160,20240319,-22.87,3400,20241204,17.06,4300,-7.44,20250120,3520,13.07,20250106,5160,-22.87,20240319,3400,17.06,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250228,151104,57,100.00,KONEX,,,N,N,N,N, ,N,3980,0,3,0.00,6801965,1709,219.67,4000,4000,3980,4575,3385,3980,3980.08,16.47,0,0,4006,3992,3986,3972,3966,3990,3970,128,595,500,2700,5,1,25614304,1019,-13.63,147.41,12,0.01,-292.00,27.00,5160,20240319,-22.87,3400,20241204,17.06,4300,-7.44,20250120,3520,13.07,20250106,5160,-22.87,20240319,3400,17.06,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250228,141104,57,100.00,KONEX,,,N,N,N,N, ,N,3980,0,3,0.00,1508565,379,48.71,4000,4000,3980,4575,3385,3980,3980.38,16.47,0,0,4006,3992,3986,3972,3966,3990,3970,128,595,500,2700,5,1,25614304,1019,-13.63,147.41,12,0.00,-292.00,27.00,5160,20240319,-22.87,3400,20241204,17.06,4300,-7.44,20250120,3520,13.07,20250106,5160,-22.87,20240319,3400,17.06,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250228,131058,57,100.00,KONEX,,,N,N,N,N, ,N,3980,0,3,0.00,1496625,376,48.33,4000,4000,3980,4575,3385,3980,3980.39,16.47,0,0,4006,3992,3986,3972,3966,3990,3970,128,595,500,2700,5,1,25614304,1019,-13.63,147.41,12,0.00,-292.00,27.00,5160,20240319,-22.87,3400,20241204,17.06,4300,-7.44,20250120,3520,13.07,20250106,5160,-22.87,20240319,3400,17.06,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250228,121054,57,100.00,KONEX,,,N,N,N,N, ,N,3980,0,3,0.00,1456825,366,47.04,4000,4000,3980,4575,3385,3980,3980.40,16.47,0,0,4006,3992,3986,3972,3966,3990,3970,128,595,500,2700,5,1,25614304,1019,-13.63,147.41,12,0.00,-292.00,27.00,5160,20240319,-22.87,3400,20241204,17.06,4300,-7.44,20250120,3520,13.07,20250106,5160,-22.87,20240319,3400,17.06,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250228,111056,57,100.00,KONEX,,,N,N,N,N, ,N,3980,0,3,0.00,1456825,366,47.04,4000,4000,3980,4575,3385,3980,3980.40,16.47,0,0,4006,3992,3986,3972,3966,3990,3970,128,595,500,2700,5,1,25614304,1019,-13.63,147.41,12,0.00,-292.00,27.00,5160,20240319,-22.87,3400,20241204,17.06,4300,-7.44,20250120,3520,13.07,20250106,5160,-22.87,20240319,3400,17.06,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250228,101054,57,100.00,KONEX,,,N,N,N,N, ,N,3985,5,2,0.13,83700,21,2.70,4000,4000,3985,4575,3385,3980,3985.71,16.47,0,0,4006,3992,3986,3972,3966,3990,3970,128,595,500,2700,5,1,25614304,1021,-13.65,147.59,12,0.00,-292.00,27.00,5160,20240319,-22.77,3400,20241204,17.21,4300,-7.33,20250120,3520,13.21,20250106,5160,-22.77,20240319,3400,17.21,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250228,091059,57,100.00,KONEX,,,N,N,N,N, ,N,4000,20,2,0.50,4000,1,0.13,4000,4000,4000,4575,3385,3980,4000.00,16.47,0,0,4006,3992,3986,3972,3966,3990,3970,128,595,500,2700,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250227,161046,57,100.00,KONEX,,,N,N,N,N, ,N,3980,80,2,2.05,3101590,778,20.59,4000,4000,3980,4485,3315,3900,3986.62,16.47,0,0,4033,3966,3933,3866,3833,3950,3850,128,585,500,2650,5,1,25614304,1019,-13.63,147.41,12,0.00,-292.00,27.00,5160,20240319,-22.87,3400,20241204,17.06,4300,-7.44,20250120,3520,13.07,20250106,5160,-22.87,20240319,3400,17.06,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250227,151048,57,100.00,KONEX,,,N,N,N,N, ,N,3980,80,2,2.05,3029950,760,20.12,4000,4000,3980,4485,3315,3900,3986.78,16.47,0,0,4033,3966,3933,3866,3833,3950,3850,128,585,500,2650,5,1,25614304,1019,-13.63,147.41,12,0.00,-292.00,27.00,5160,20240319,-22.87,3400,20241204,17.06,4300,-7.44,20250120,3520,13.07,20250106,5160,-22.87,20240319,3400,17.06,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250227,141049,57,100.00,KONEX,,,N,N,N,N, ,N,3980,80,2,2.05,1043930,261,6.91,4000,4000,3980,4485,3315,3900,3999.73,16.47,0,0,4033,3966,3933,3866,3833,3950,3850,128,585,500,2650,5,1,25614304,1019,-13.63,147.41,12,0.00,-292.00,27.00,5160,20240319,-22.87,3400,20241204,17.06,4300,-7.44,20250120,3520,13.07,20250106,5160,-22.87,20240319,3400,17.06,20241204,0.00,N,232530,500,128 억,,4219920,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 161059 57 100.00 KONEX N N N N N 3980 0 3 0.00 8119345 2040 262.21 4000 4000 3980 4575 3385 3980 3980.07 16.47 0 0 4006 3992 3986 3972 3966 3990 3970 128 595 500 2700 5 1 25614304 1019 -13.63 147.41 12 0.01 -292.00 27.00 5160 20240319 -22.87 3400 20241204 17.06 4300 -7.44 20250120 3520 13.07 20250106 5160 -22.87 20240319 3400 17.06 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
3 20250228 151104 57 100.00 KONEX N N N N N 3980 0 3 0.00 6801965 1709 219.67 4000 4000 3980 4575 3385 3980 3980.08 16.47 0 0 4006 3992 3986 3972 3966 3990 3970 128 595 500 2700 5 1 25614304 1019 -13.63 147.41 12 0.01 -292.00 27.00 5160 20240319 -22.87 3400 20241204 17.06 4300 -7.44 20250120 3520 13.07 20250106 5160 -22.87 20240319 3400 17.06 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
4 20250228 141104 57 100.00 KONEX N N N N N 3980 0 3 0.00 1508565 379 48.71 4000 4000 3980 4575 3385 3980 3980.38 16.47 0 0 4006 3992 3986 3972 3966 3990 3970 128 595 500 2700 5 1 25614304 1019 -13.63 147.41 12 0.00 -292.00 27.00 5160 20240319 -22.87 3400 20241204 17.06 4300 -7.44 20250120 3520 13.07 20250106 5160 -22.87 20240319 3400 17.06 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
5 20250228 131058 57 100.00 KONEX N N N N N 3980 0 3 0.00 1496625 376 48.33 4000 4000 3980 4575 3385 3980 3980.39 16.47 0 0 4006 3992 3986 3972 3966 3990 3970 128 595 500 2700 5 1 25614304 1019 -13.63 147.41 12 0.00 -292.00 27.00 5160 20240319 -22.87 3400 20241204 17.06 4300 -7.44 20250120 3520 13.07 20250106 5160 -22.87 20240319 3400 17.06 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
6 20250228 121054 57 100.00 KONEX N N N N N 3980 0 3 0.00 1456825 366 47.04 4000 4000 3980 4575 3385 3980 3980.40 16.47 0 0 4006 3992 3986 3972 3966 3990 3970 128 595 500 2700 5 1 25614304 1019 -13.63 147.41 12 0.00 -292.00 27.00 5160 20240319 -22.87 3400 20241204 17.06 4300 -7.44 20250120 3520 13.07 20250106 5160 -22.87 20240319 3400 17.06 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
7 20250228 111056 57 100.00 KONEX N N N N N 3980 0 3 0.00 1456825 366 47.04 4000 4000 3980 4575 3385 3980 3980.40 16.47 0 0 4006 3992 3986 3972 3966 3990 3970 128 595 500 2700 5 1 25614304 1019 -13.63 147.41 12 0.00 -292.00 27.00 5160 20240319 -22.87 3400 20241204 17.06 4300 -7.44 20250120 3520 13.07 20250106 5160 -22.87 20240319 3400 17.06 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
8 20250228 101054 57 100.00 KONEX N N N N N 3985 5 2 0.13 83700 21 2.70 4000 4000 3985 4575 3385 3980 3985.71 16.47 0 0 4006 3992 3986 3972 3966 3990 3970 128 595 500 2700 5 1 25614304 1021 -13.65 147.59 12 0.00 -292.00 27.00 5160 20240319 -22.77 3400 20241204 17.21 4300 -7.33 20250120 3520 13.21 20250106 5160 -22.77 20240319 3400 17.21 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
9 20250228 091059 57 100.00 KONEX N N N N N 4000 20 2 0.50 4000 1 0.13 4000 4000 4000 4575 3385 3980 4000.00 16.47 0 0 4006 3992 3986 3972 3966 3990 3970 128 595 500 2700 5 1 25614304 1025 -13.70 148.15 12 0.00 -292.00 27.00 5160 20240319 -22.48 3400 20241204 17.65 4300 -6.98 20250120 3520 13.64 20250106 5160 -22.48 20240319 3400 17.65 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
10 20250227 161046 57 100.00 KONEX N N N N N 3980 80 2 2.05 3101590 778 20.59 4000 4000 3980 4485 3315 3900 3986.62 16.47 0 0 4033 3966 3933 3866 3833 3950 3850 128 585 500 2650 5 1 25614304 1019 -13.63 147.41 12 0.00 -292.00 27.00 5160 20240319 -22.87 3400 20241204 17.06 4300 -7.44 20250120 3520 13.07 20250106 5160 -22.87 20240319 3400 17.06 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
11 20250227 151048 57 100.00 KONEX N N N N N 3980 80 2 2.05 3029950 760 20.12 4000 4000 3980 4485 3315 3900 3986.78 16.47 0 0 4033 3966 3933 3866 3833 3950 3850 128 585 500 2650 5 1 25614304 1019 -13.63 147.41 12 0.00 -292.00 27.00 5160 20240319 -22.87 3400 20241204 17.06 4300 -7.44 20250120 3520 13.07 20250106 5160 -22.87 20240319 3400 17.06 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
12 20250227 141049 57 100.00 KONEX N N N N N 3980 80 2 2.05 1043930 261 6.91 4000 4000 3980 4485 3315 3900 3999.73 16.47 0 0 4033 3966 3933 3866 3833 3950 3850 128 585 500 2650 5 1 25614304 1019 -13.63 147.41 12 0.00 -292.00 27.00 5160 20240319 -22.87 3400 20241204 17.06 4300 -7.44 20250120 3520 13.07 20250106 5160 -22.87 20240319 3400 17.06 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N