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
327610/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
20250228,161238,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-30,5,-0.56,4067020,805,47.27,4905,5310,4905,6110,4530,5320,5052.20,0.44,0,0,5796,5557,5081,4842,4366,5677,4962,42,790,500,3290,10,1,8441715,447,-22.13,-5.74,12,0.01,-239.00,-922.00,10000,20240229,-47.10,4510,20241217,17.29,6390,-17.21,20250203,4605,14.88,20250227,10000,-47.10,20240229,4510,17.29,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250228,151243,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-30,5,-0.56,4008830,794,46.62,4905,5310,4905,6110,4530,5320,5048.90,0.44,0,0,5796,5557,5081,4842,4366,5677,4962,42,790,500,3290,10,1,8441715,447,-22.13,-5.74,12,0.01,-239.00,-922.00,10000,20240229,-47.10,4510,20241217,17.29,6390,-17.21,20250203,4605,14.88,20250227,10000,-47.10,20240229,4510,17.29,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250228,141245,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-30,5,-0.56,4008830,794,46.62,4905,5310,4905,6110,4530,5320,5048.90,0.44,0,0,5796,5557,5081,4842,4366,5677,4962,42,790,500,3290,10,1,8441715,447,-22.13,-5.74,12,0.01,-239.00,-922.00,10000,20240229,-47.10,4510,20241217,17.29,6390,-17.21,20250203,4605,14.88,20250227,10000,-47.10,20240229,4510,17.29,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250228,131236,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-30,5,-0.56,3982380,789,46.33,4905,5310,4905,6110,4530,5320,5047.38,0.44,0,0,5796,5557,5081,4842,4366,5677,4962,42,790,500,3290,10,1,8441715,447,-22.13,-5.74,12,0.01,-239.00,-922.00,10000,20240229,-47.10,4510,20241217,17.29,6390,-17.21,20250203,4605,14.88,20250227,10000,-47.10,20240229,4510,17.29,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250228,121231,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-30,5,-0.56,3982380,789,46.33,4905,5310,4905,6110,4530,5320,5047.38,0.44,0,0,5796,5557,5081,4842,4366,5677,4962,42,790,500,3290,10,1,8441715,447,-22.13,-5.74,12,0.01,-239.00,-922.00,10000,20240229,-47.10,4510,20241217,17.29,6390,-17.21,20250203,4605,14.88,20250227,10000,-47.10,20240229,4510,17.29,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250228,111235,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-20,5,-0.38,579050,111,6.52,4905,5310,4905,6110,4530,5320,5216.67,0.44,0,0,5796,5557,5081,4842,4366,5677,4962,42,790,500,3290,10,1,8441715,447,-22.18,-5.75,12,0.00,-239.00,-922.00,10000,20240229,-47.00,4510,20241217,17.52,6390,-17.06,20250203,4605,15.09,20250227,10000,-47.00,20240229,4510,17.52,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250228,101234,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-20,5,-0.38,579050,111,6.52,4905,5310,4905,6110,4530,5320,5216.67,0.44,0,0,5796,5557,5081,4842,4366,5677,4962,42,790,500,3290,10,1,8441715,447,-22.18,-5.75,12,0.00,-239.00,-922.00,10000,20240229,-47.00,4510,20241217,17.52,6390,-17.06,20250203,4605,15.09,20250227,10000,-47.00,20240229,4510,17.52,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250228,091238,57,100.00,KONEX,,,N,N,N,N, ,N,4905,-415,5,-7.80,49050,10,0.59,4905,4905,4905,6110,4530,5320,4905.00,0.44,0,0,5796,5557,5081,4842,4366,5677,4962,42,790,500,3290,5,1,8441715,414,-20.52,-5.32,12,0.00,-239.00,-922.00,10000,20240229,-50.95,4510,20241217,8.76,6390,-23.24,20250203,4605,6.51,20250227,10000,-50.95,20240229,4510,8.76,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250227,161223,57,100.00,KONEX,,,N,N,N,N, ,N,5320,-70,5,-1.30,8660695,1703,1064.38,5050,5320,4605,6190,4590,5390,5085.55,0.44,0,0,5456,5422,5356,5322,5256,5440,5340,42,800,500,3340,10,1,8441715,449,-22.26,-5.77,12,0.02,-239.00,-922.00,10000,20240229,-46.80,4510,20241217,17.96,6390,-16.74,20250203,4605,15.53,20250227,10000,-46.80,20240229,4510,17.96,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250227,151225,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-160,5,-2.97,3867455,802,501.25,5050,5320,4605,6190,4590,5390,4822.26,0.44,0,0,5456,5422,5356,5322,5256,5440,5340,42,800,500,3340,10,1,8441715,442,-21.88,-5.67,12,0.01,-239.00,-922.00,10000,20240229,-47.70,4510,20241217,15.96,6390,-18.15,20250203,4605,13.57,20250227,10000,-47.70,20240229,4510,15.96,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250227,141226,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-160,5,-2.97,3867455,802,501.25,5050,5320,4605,6190,4590,5390,4822.26,0.44,0,0,5456,5422,5356,5322,5256,5440,5340,42,800,500,3340,10,1,8441715,442,-21.88,-5.67,12,0.01,-239.00,-922.00,10000,20240229,-47.70,4510,20241217,15.96,6390,-18.15,20250203,4605,13.57,20250227,10000,-47.70,20240229,4510,15.96,20241217,0.00,N,327610,500,42 억,,37000,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 161238 57 100.00 KONEX N N N N N 5290 -30 5 -0.56 4067020 805 47.27 4905 5310 4905 6110 4530 5320 5052.20 0.44 0 0 5796 5557 5081 4842 4366 5677 4962 42 790 500 3290 10 1 8441715 447 -22.13 -5.74 12 0.01 -239.00 -922.00 10000 20240229 -47.10 4510 20241217 17.29 6390 -17.21 20250203 4605 14.88 20250227 10000 -47.10 20240229 4510 17.29 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
3 20250228 151243 57 100.00 KONEX N N N N N 5290 -30 5 -0.56 4008830 794 46.62 4905 5310 4905 6110 4530 5320 5048.90 0.44 0 0 5796 5557 5081 4842 4366 5677 4962 42 790 500 3290 10 1 8441715 447 -22.13 -5.74 12 0.01 -239.00 -922.00 10000 20240229 -47.10 4510 20241217 17.29 6390 -17.21 20250203 4605 14.88 20250227 10000 -47.10 20240229 4510 17.29 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
4 20250228 141245 57 100.00 KONEX N N N N N 5290 -30 5 -0.56 4008830 794 46.62 4905 5310 4905 6110 4530 5320 5048.90 0.44 0 0 5796 5557 5081 4842 4366 5677 4962 42 790 500 3290 10 1 8441715 447 -22.13 -5.74 12 0.01 -239.00 -922.00 10000 20240229 -47.10 4510 20241217 17.29 6390 -17.21 20250203 4605 14.88 20250227 10000 -47.10 20240229 4510 17.29 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
5 20250228 131236 57 100.00 KONEX N N N N N 5290 -30 5 -0.56 3982380 789 46.33 4905 5310 4905 6110 4530 5320 5047.38 0.44 0 0 5796 5557 5081 4842 4366 5677 4962 42 790 500 3290 10 1 8441715 447 -22.13 -5.74 12 0.01 -239.00 -922.00 10000 20240229 -47.10 4510 20241217 17.29 6390 -17.21 20250203 4605 14.88 20250227 10000 -47.10 20240229 4510 17.29 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
6 20250228 121231 57 100.00 KONEX N N N N N 5290 -30 5 -0.56 3982380 789 46.33 4905 5310 4905 6110 4530 5320 5047.38 0.44 0 0 5796 5557 5081 4842 4366 5677 4962 42 790 500 3290 10 1 8441715 447 -22.13 -5.74 12 0.01 -239.00 -922.00 10000 20240229 -47.10 4510 20241217 17.29 6390 -17.21 20250203 4605 14.88 20250227 10000 -47.10 20240229 4510 17.29 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
7 20250228 111235 57 100.00 KONEX N N N N N 5300 -20 5 -0.38 579050 111 6.52 4905 5310 4905 6110 4530 5320 5216.67 0.44 0 0 5796 5557 5081 4842 4366 5677 4962 42 790 500 3290 10 1 8441715 447 -22.18 -5.75 12 0.00 -239.00 -922.00 10000 20240229 -47.00 4510 20241217 17.52 6390 -17.06 20250203 4605 15.09 20250227 10000 -47.00 20240229 4510 17.52 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
8 20250228 101234 57 100.00 KONEX N N N N N 5300 -20 5 -0.38 579050 111 6.52 4905 5310 4905 6110 4530 5320 5216.67 0.44 0 0 5796 5557 5081 4842 4366 5677 4962 42 790 500 3290 10 1 8441715 447 -22.18 -5.75 12 0.00 -239.00 -922.00 10000 20240229 -47.00 4510 20241217 17.52 6390 -17.06 20250203 4605 15.09 20250227 10000 -47.00 20240229 4510 17.52 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
9 20250228 091238 57 100.00 KONEX N N N N N 4905 -415 5 -7.80 49050 10 0.59 4905 4905 4905 6110 4530 5320 4905.00 0.44 0 0 5796 5557 5081 4842 4366 5677 4962 42 790 500 3290 5 1 8441715 414 -20.52 -5.32 12 0.00 -239.00 -922.00 10000 20240229 -50.95 4510 20241217 8.76 6390 -23.24 20250203 4605 6.51 20250227 10000 -50.95 20240229 4510 8.76 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
10 20250227 161223 57 100.00 KONEX N N N N N 5320 -70 5 -1.30 8660695 1703 1064.38 5050 5320 4605 6190 4590 5390 5085.55 0.44 0 0 5456 5422 5356 5322 5256 5440 5340 42 800 500 3340 10 1 8441715 449 -22.26 -5.77 12 0.02 -239.00 -922.00 10000 20240229 -46.80 4510 20241217 17.96 6390 -16.74 20250203 4605 15.53 20250227 10000 -46.80 20240229 4510 17.96 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
11 20250227 151225 57 100.00 KONEX N N N N N 5230 -160 5 -2.97 3867455 802 501.25 5050 5320 4605 6190 4590 5390 4822.26 0.44 0 0 5456 5422 5356 5322 5256 5440 5340 42 800 500 3340 10 1 8441715 442 -21.88 -5.67 12 0.01 -239.00 -922.00 10000 20240229 -47.70 4510 20241217 15.96 6390 -18.15 20250203 4605 13.57 20250227 10000 -47.70 20240229 4510 15.96 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
12 20250227 141226 57 100.00 KONEX N N N N N 5230 -160 5 -2.97 3867455 802 501.25 5050 5320 4605 6190 4590 5390 4822.26 0.44 0 0 5456 5422 5356 5322 5256 5440 5340 42 800 500 3340 10 1 8441715 442 -21.88 -5.67 12 0.01 -239.00 -922.00 10000 20240229 -47.70 4510 20241217 15.96 6390 -18.15 20250203 4605 13.57 20250227 10000 -47.70 20240229 4510 15.96 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N