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
289170/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
20250228,161156,57,100.00,KONEX,,,N,N,N,N, ,N,5020,-40,5,-0.79,689215,159,757.14,5750,5750,4310,5810,4310,5060,4334.69,0.00,0,0,5540,5300,4820,4580,4100,5420,4700,18,750,500,3030,10,1,3576689,180,-29.19,5.60,12,0.00,-172.00,896.00,8350,20241025,-39.88,2610,20240621,92.34,5850,-14.19,20250225,3600,39.44,20250218,8350,-39.88,20241025,2610,92.34,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250228,151202,57,100.00,KONEX,,,N,N,N,N, ,N,5020,-40,5,-0.79,689215,159,757.14,5750,5750,4310,5810,4310,5060,4334.69,0.00,0,0,5540,5300,4820,4580,4100,5420,4700,18,750,500,3030,10,1,3576689,180,-29.19,5.60,12,0.00,-172.00,896.00,8350,20241025,-39.88,2610,20240621,92.34,5850,-14.19,20250225,3600,39.44,20250218,8350,-39.88,20241025,2610,92.34,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250228,141202,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-60,5,-1.19,684195,158,752.38,5750,5750,4310,5810,4310,5060,4330.35,0.00,0,0,5540,5300,4820,4580,4100,5420,4700,18,750,500,3030,10,1,3576689,179,-29.07,5.58,12,0.00,-172.00,896.00,8350,20241025,-40.12,2610,20240621,91.57,5850,-14.53,20250225,3600,38.89,20250218,8350,-40.12,20241025,2610,91.57,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250228,131156,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-60,5,-1.19,684195,158,752.38,5750,5750,4310,5810,4310,5060,4330.35,0.00,0,0,5540,5300,4820,4580,4100,5420,4700,18,750,500,3030,10,1,3576689,179,-29.07,5.58,12,0.00,-172.00,896.00,8350,20241025,-40.12,2610,20240621,91.57,5850,-14.53,20250225,3600,38.89,20250218,8350,-40.12,20241025,2610,91.57,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250228,121150,57,100.00,KONEX,,,N,N,N,N, ,N,4310,-750,4,-14.82,455075,105,500.00,5750,5750,4310,5810,4310,5060,4334.05,0.00,0,0,5540,5300,4820,4580,4100,5420,4700,18,750,500,3030,5,1,3576689,154,-25.06,4.81,12,0.00,-172.00,896.00,8350,20241025,-48.38,2610,20240621,65.13,5850,-26.32,20250225,3600,19.72,20250218,8350,-48.38,20241025,2610,65.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250228,111154,57,100.00,KONEX,,,N,N,N,N, ,N,5390,330,2,6.52,446455,103,490.48,5750,5750,4310,5810,4310,5060,4334.51,0.00,0,0,5540,5300,4820,4580,4100,5420,4700,18,750,500,3030,10,1,3576689,193,-31.34,6.02,12,0.00,-172.00,896.00,8350,20241025,-35.45,2610,20240621,106.51,5850,-7.86,20250225,3600,49.72,20250218,8350,-35.45,20241025,2610,106.51,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250228,101153,57,100.00,KONEX,,,N,N,N,N, ,N,5750,690,2,13.64,5750,1,4.76,5750,5750,5750,5810,4310,5060,5750.00,0.00,0,0,5540,5300,4820,4580,4100,5420,4700,18,750,500,3030,10,1,3576689,206,-33.43,6.42,12,0.00,-172.00,896.00,8350,20241025,-31.14,2610,20240621,120.31,5850,-1.71,20250225,3600,59.72,20250218,8350,-31.14,20241025,2610,120.31,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250228,091157,57,100.00,KONEX,,,N,N,N,N, ,N,5750,690,2,13.64,5750,1,4.76,5750,5750,5750,5810,4310,5060,5750.00,0.00,0,0,5540,5300,4820,4580,4100,5420,4700,18,750,500,3030,10,1,3576689,206,-33.43,6.42,12,0.00,-172.00,896.00,8350,20241025,-31.14,2610,20240621,120.31,5850,-1.71,20250225,3600,59.72,20250218,8350,-31.14,20241025,2610,120.31,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250227,161143,57,100.00,KONEX,,,N,N,N,N, ,N,5060,-40,5,-0.78,91860,21,2100.00,4340,5060,4340,5860,4340,5100,4374.29,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,18,760,500,3060,10,1,3576689,181,-29.42,5.65,12,0.00,-172.00,896.00,8350,20241025,-39.40,2610,20240621,93.87,5850,-13.50,20250225,3600,40.56,20250218,8350,-39.40,20241025,2610,93.87,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250227,151145,57,100.00,KONEX,,,N,N,N,N, ,N,5060,-40,5,-0.78,91860,21,2100.00,4340,5060,4340,5860,4340,5100,4374.29,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,18,760,500,3060,10,1,3576689,181,-29.42,5.65,12,0.00,-172.00,896.00,8350,20241025,-39.40,2610,20240621,93.87,5850,-13.50,20250225,3600,40.56,20250218,8350,-39.40,20241025,2610,93.87,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250227,141146,57,100.00,KONEX,,,N,N,N,N, ,N,5060,-40,5,-0.78,91860,21,2100.00,4340,5060,4340,5860,4340,5100,4374.29,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,18,760,500,3060,10,1,3576689,181,-29.42,5.65,12,0.00,-172.00,896.00,8350,20241025,-39.40,2610,20240621,93.87,5850,-13.50,20250225,3600,40.56,20250218,8350,-39.40,20241025,2610,93.87,20240621,0.00,N,289170,500,17 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 161156 57 100.00 KONEX N N N N N 5020 -40 5 -0.79 689215 159 757.14 5750 5750 4310 5810 4310 5060 4334.69 0.00 0 0 5540 5300 4820 4580 4100 5420 4700 18 750 500 3030 10 1 3576689 180 -29.19 5.60 12 0.00 -172.00 896.00 8350 20241025 -39.88 2610 20240621 92.34 5850 -14.19 20250225 3600 39.44 20250218 8350 -39.88 20241025 2610 92.34 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
3 20250228 151202 57 100.00 KONEX N N N N N 5020 -40 5 -0.79 689215 159 757.14 5750 5750 4310 5810 4310 5060 4334.69 0.00 0 0 5540 5300 4820 4580 4100 5420 4700 18 750 500 3030 10 1 3576689 180 -29.19 5.60 12 0.00 -172.00 896.00 8350 20241025 -39.88 2610 20240621 92.34 5850 -14.19 20250225 3600 39.44 20250218 8350 -39.88 20241025 2610 92.34 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
4 20250228 141202 57 100.00 KONEX N N N N N 5000 -60 5 -1.19 684195 158 752.38 5750 5750 4310 5810 4310 5060 4330.35 0.00 0 0 5540 5300 4820 4580 4100 5420 4700 18 750 500 3030 10 1 3576689 179 -29.07 5.58 12 0.00 -172.00 896.00 8350 20241025 -40.12 2610 20240621 91.57 5850 -14.53 20250225 3600 38.89 20250218 8350 -40.12 20241025 2610 91.57 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
5 20250228 131156 57 100.00 KONEX N N N N N 5000 -60 5 -1.19 684195 158 752.38 5750 5750 4310 5810 4310 5060 4330.35 0.00 0 0 5540 5300 4820 4580 4100 5420 4700 18 750 500 3030 10 1 3576689 179 -29.07 5.58 12 0.00 -172.00 896.00 8350 20241025 -40.12 2610 20240621 91.57 5850 -14.53 20250225 3600 38.89 20250218 8350 -40.12 20241025 2610 91.57 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
6 20250228 121150 57 100.00 KONEX N N N N N 4310 -750 4 -14.82 455075 105 500.00 5750 5750 4310 5810 4310 5060 4334.05 0.00 0 0 5540 5300 4820 4580 4100 5420 4700 18 750 500 3030 5 1 3576689 154 -25.06 4.81 12 0.00 -172.00 896.00 8350 20241025 -48.38 2610 20240621 65.13 5850 -26.32 20250225 3600 19.72 20250218 8350 -48.38 20241025 2610 65.13 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
7 20250228 111154 57 100.00 KONEX N N N N N 5390 330 2 6.52 446455 103 490.48 5750 5750 4310 5810 4310 5060 4334.51 0.00 0 0 5540 5300 4820 4580 4100 5420 4700 18 750 500 3030 10 1 3576689 193 -31.34 6.02 12 0.00 -172.00 896.00 8350 20241025 -35.45 2610 20240621 106.51 5850 -7.86 20250225 3600 49.72 20250218 8350 -35.45 20241025 2610 106.51 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
8 20250228 101153 57 100.00 KONEX N N N N N 5750 690 2 13.64 5750 1 4.76 5750 5750 5750 5810 4310 5060 5750.00 0.00 0 0 5540 5300 4820 4580 4100 5420 4700 18 750 500 3030 10 1 3576689 206 -33.43 6.42 12 0.00 -172.00 896.00 8350 20241025 -31.14 2610 20240621 120.31 5850 -1.71 20250225 3600 59.72 20250218 8350 -31.14 20241025 2610 120.31 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
9 20250228 091157 57 100.00 KONEX N N N N N 5750 690 2 13.64 5750 1 4.76 5750 5750 5750 5810 4310 5060 5750.00 0.00 0 0 5540 5300 4820 4580 4100 5420 4700 18 750 500 3030 10 1 3576689 206 -33.43 6.42 12 0.00 -172.00 896.00 8350 20241025 -31.14 2610 20240621 120.31 5850 -1.71 20250225 3600 59.72 20250218 8350 -31.14 20241025 2610 120.31 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
10 20250227 161143 57 100.00 KONEX N N N N N 5060 -40 5 -0.78 91860 21 2100.00 4340 5060 4340 5860 4340 5100 4374.29 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 18 760 500 3060 10 1 3576689 181 -29.42 5.65 12 0.00 -172.00 896.00 8350 20241025 -39.40 2610 20240621 93.87 5850 -13.50 20250225 3600 40.56 20250218 8350 -39.40 20241025 2610 93.87 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
11 20250227 151145 57 100.00 KONEX N N N N N 5060 -40 5 -0.78 91860 21 2100.00 4340 5060 4340 5860 4340 5100 4374.29 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 18 760 500 3060 10 1 3576689 181 -29.42 5.65 12 0.00 -172.00 896.00 8350 20241025 -39.40 2610 20240621 93.87 5850 -13.50 20250225 3600 40.56 20250218 8350 -39.40 20241025 2610 93.87 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
12 20250227 141146 57 100.00 KONEX N N N N N 5060 -40 5 -0.78 91860 21 2100.00 4340 5060 4340 5860 4340 5100 4374.29 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 18 760 500 3060 10 1 3576689 181 -29.42 5.65 12 0.00 -172.00 896.00 8350 20241025 -39.40 2610 20240621 93.87 5850 -13.50 20250225 3600 40.56 20250218 8350 -39.40 20241025 2610 93.87 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N