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
243870/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
20250228,161112,57,100.00,KONEX,,,N,N,N,N, ,N,9840,-150,5,-1.50,137610,14,31.11,9990,9990,9810,11480,8500,9990,9829.29,0.00,0,0,10110,10050,9930,9870,9750,10080,9900,14,1490,500,6590,10,1,2892631,285,2.74,1.06,12,0.00,3585.00,9278.00,15500,20240221,-36.52,6590,20241004,49.32,10500,-6.29,20250217,7510,31.03,20250106,14490,-32.09,20240308,6590,49.32,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250228,151117,57,100.00,KONEX,,,N,N,N,N, ,N,9840,-150,5,-1.50,137610,14,31.11,9990,9990,9810,11480,8500,9990,9829.29,0.00,0,0,10110,10050,9930,9870,9750,10080,9900,14,1490,500,6590,10,1,2892631,285,2.74,1.06,12,0.00,3585.00,9278.00,15500,20240221,-36.52,6590,20241004,49.32,10500,-6.29,20250217,7510,31.03,20250106,14490,-32.09,20240308,6590,49.32,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250228,141118,57,100.00,KONEX,,,N,N,N,N, ,N,9840,-150,5,-1.50,137610,14,31.11,9990,9990,9810,11480,8500,9990,9829.29,0.00,0,0,10110,10050,9930,9870,9750,10080,9900,14,1490,500,6590,10,1,2892631,285,2.74,1.06,12,0.00,3585.00,9278.00,15500,20240221,-36.52,6590,20241004,49.32,10500,-6.29,20250217,7510,31.03,20250106,14490,-32.09,20240308,6590,49.32,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250228,131111,57,100.00,KONEX,,,N,N,N,N, ,N,9840,-150,5,-1.50,137610,14,31.11,9990,9990,9810,11480,8500,9990,9829.29,0.00,0,0,10110,10050,9930,9870,9750,10080,9900,14,1490,500,6590,10,1,2892631,285,2.74,1.06,12,0.00,3585.00,9278.00,15500,20240221,-36.52,6590,20241004,49.32,10500,-6.29,20250217,7510,31.03,20250106,14490,-32.09,20240308,6590,49.32,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250228,121107,57,100.00,KONEX,,,N,N,N,N, ,N,9810,-180,5,-1.80,108090,11,24.44,9990,9990,9810,11480,8500,9990,9826.36,0.00,0,0,10110,10050,9930,9870,9750,10080,9900,14,1490,500,6590,10,1,2892631,284,2.74,1.06,12,0.00,3585.00,9278.00,15500,20240221,-36.71,6590,20241004,48.86,10500,-6.57,20250217,7510,30.63,20250106,14490,-32.30,20240308,6590,48.86,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250228,111110,57,100.00,KONEX,,,N,N,N,N, ,N,9810,-180,5,-1.80,108090,11,24.44,9990,9990,9810,11480,8500,9990,9826.36,0.00,0,0,10110,10050,9930,9870,9750,10080,9900,14,1490,500,6590,10,1,2892631,284,2.74,1.06,12,0.00,3585.00,9278.00,15500,20240221,-36.71,6590,20241004,48.86,10500,-6.57,20250217,7510,30.63,20250106,14490,-32.30,20240308,6590,48.86,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250228,101108,57,100.00,KONEX,,,N,N,N,N, ,N,9990,0,3,0.00,9990,1,2.22,9990,9990,9990,11480,8500,9990,9990.00,0.00,0,0,10110,10050,9930,9870,9750,10080,9900,14,1490,500,6590,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.55,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14490,-31.06,20240308,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250228,091113,57,100.00,KONEX,,,N,N,N,N, ,N,9990,0,3,0.00,0,0,0.00,0,0,0,11480,8500,9990,0.00,0.00,0,0,10110,10050,9930,9870,9750,10080,9900,14,1490,500,6590,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.55,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14490,-31.06,20240308,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250227,161059,57,100.00,KONEX,,,N,N,N,N, ,N,9990,0,3,0.00,442400,45,1500.00,9990,9990,9810,11480,8500,9990,9831.11,0.00,0,0,10003,9996,9993,9986,9983,9995,9985,14,1490,500,6590,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.55,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14490,-31.06,20240227,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250227,151101,57,100.00,KONEX,,,N,N,N,N, ,N,9990,0,3,0.00,442400,45,1500.00,9990,9990,9810,11480,8500,9990,9831.11,0.00,0,0,10003,9996,9993,9986,9983,9995,9985,14,1490,500,6590,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.55,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14490,-31.06,20240227,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250227,141103,57,100.00,KONEX,,,N,N,N,N, ,N,9820,-170,5,-1.70,265480,27,900.00,9990,9990,9820,11480,8500,9990,9832.59,0.00,0,0,10003,9996,9993,9986,9983,9995,9985,14,1490,500,6590,10,1,2892631,284,2.74,1.06,12,0.00,3585.00,9278.00,15500,20240221,-36.65,6590,20241004,49.01,10500,-6.48,20250217,7510,30.76,20250106,14490,-32.23,20240227,6590,49.01,20241004,0.00,N,243870,500,14 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 161112 57 100.00 KONEX N N N N N 9840 -150 5 -1.50 137610 14 31.11 9990 9990 9810 11480 8500 9990 9829.29 0.00 0 0 10110 10050 9930 9870 9750 10080 9900 14 1490 500 6590 10 1 2892631 285 2.74 1.06 12 0.00 3585.00 9278.00 15500 20240221 -36.52 6590 20241004 49.32 10500 -6.29 20250217 7510 31.03 20250106 14490 -32.09 20240308 6590 49.32 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
3 20250228 151117 57 100.00 KONEX N N N N N 9840 -150 5 -1.50 137610 14 31.11 9990 9990 9810 11480 8500 9990 9829.29 0.00 0 0 10110 10050 9930 9870 9750 10080 9900 14 1490 500 6590 10 1 2892631 285 2.74 1.06 12 0.00 3585.00 9278.00 15500 20240221 -36.52 6590 20241004 49.32 10500 -6.29 20250217 7510 31.03 20250106 14490 -32.09 20240308 6590 49.32 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
4 20250228 141118 57 100.00 KONEX N N N N N 9840 -150 5 -1.50 137610 14 31.11 9990 9990 9810 11480 8500 9990 9829.29 0.00 0 0 10110 10050 9930 9870 9750 10080 9900 14 1490 500 6590 10 1 2892631 285 2.74 1.06 12 0.00 3585.00 9278.00 15500 20240221 -36.52 6590 20241004 49.32 10500 -6.29 20250217 7510 31.03 20250106 14490 -32.09 20240308 6590 49.32 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
5 20250228 131111 57 100.00 KONEX N N N N N 9840 -150 5 -1.50 137610 14 31.11 9990 9990 9810 11480 8500 9990 9829.29 0.00 0 0 10110 10050 9930 9870 9750 10080 9900 14 1490 500 6590 10 1 2892631 285 2.74 1.06 12 0.00 3585.00 9278.00 15500 20240221 -36.52 6590 20241004 49.32 10500 -6.29 20250217 7510 31.03 20250106 14490 -32.09 20240308 6590 49.32 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
6 20250228 121107 57 100.00 KONEX N N N N N 9810 -180 5 -1.80 108090 11 24.44 9990 9990 9810 11480 8500 9990 9826.36 0.00 0 0 10110 10050 9930 9870 9750 10080 9900 14 1490 500 6590 10 1 2892631 284 2.74 1.06 12 0.00 3585.00 9278.00 15500 20240221 -36.71 6590 20241004 48.86 10500 -6.57 20250217 7510 30.63 20250106 14490 -32.30 20240308 6590 48.86 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
7 20250228 111110 57 100.00 KONEX N N N N N 9810 -180 5 -1.80 108090 11 24.44 9990 9990 9810 11480 8500 9990 9826.36 0.00 0 0 10110 10050 9930 9870 9750 10080 9900 14 1490 500 6590 10 1 2892631 284 2.74 1.06 12 0.00 3585.00 9278.00 15500 20240221 -36.71 6590 20241004 48.86 10500 -6.57 20250217 7510 30.63 20250106 14490 -32.30 20240308 6590 48.86 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
8 20250228 101108 57 100.00 KONEX N N N N N 9990 0 3 0.00 9990 1 2.22 9990 9990 9990 11480 8500 9990 9990.00 0.00 0 0 10110 10050 9930 9870 9750 10080 9900 14 1490 500 6590 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.55 6590 20241004 51.59 10500 -4.86 20250217 7510 33.02 20250106 14490 -31.06 20240308 6590 51.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
9 20250228 091113 57 100.00 KONEX N N N N N 9990 0 3 0.00 0 0 0.00 0 0 0 11480 8500 9990 0.00 0.00 0 0 10110 10050 9930 9870 9750 10080 9900 14 1490 500 6590 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.55 6590 20241004 51.59 10500 -4.86 20250217 7510 33.02 20250106 14490 -31.06 20240308 6590 51.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
10 20250227 161059 57 100.00 KONEX N N N N N 9990 0 3 0.00 442400 45 1500.00 9990 9990 9810 11480 8500 9990 9831.11 0.00 0 0 10003 9996 9993 9986 9983 9995 9985 14 1490 500 6590 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.55 6590 20241004 51.59 10500 -4.86 20250217 7510 33.02 20250106 14490 -31.06 20240227 6590 51.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
11 20250227 151101 57 100.00 KONEX N N N N N 9990 0 3 0.00 442400 45 1500.00 9990 9990 9810 11480 8500 9990 9831.11 0.00 0 0 10003 9996 9993 9986 9983 9995 9985 14 1490 500 6590 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.55 6590 20241004 51.59 10500 -4.86 20250217 7510 33.02 20250106 14490 -31.06 20240227 6590 51.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
12 20250227 141103 57 100.00 KONEX N N N N N 9820 -170 5 -1.70 265480 27 900.00 9990 9990 9820 11480 8500 9990 9832.59 0.00 0 0 10003 9996 9993 9986 9983 9995 9985 14 1490 500 6590 10 1 2892631 284 2.74 1.06 12 0.00 3585.00 9278.00 15500 20240221 -36.65 6590 20241004 49.01 10500 -6.48 20250217 7510 30.76 20250106 14490 -32.23 20240227 6590 49.01 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N