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
337840/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
20250228,161247,57,100.00,KONEX,,,N,N,N,N, ,N,9980,-50,5,-0.50,9916020,1020,112.71,10490,10500,9500,11530,8530,10030,9721.59,0.00,0,0,10676,10352,9976,9652,9276,10515,9815,24,1500,500,6410,10,1,4747536,474,-3.60,-2.62,12,0.02,-2769.00,-3813.00,16490,20240221,-39.48,7620,20241126,30.97,13640,-26.83,20250115,9400,6.17,20250226,16170,-38.28,20240328,7620,30.97,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250228,151253,57,100.00,KONEX,,,N,N,N,N, ,N,9600,-430,5,-4.29,5008860,523,57.79,10490,10500,9500,11530,8530,10030,9577.17,0.00,0,0,10676,10352,9976,9652,9276,10515,9815,24,1500,500,6410,10,1,4747536,456,-3.47,-2.52,12,0.01,-2769.00,-3813.00,16490,20240221,-41.78,7620,20241126,25.98,13640,-29.62,20250115,9400,2.13,20250226,16170,-40.63,20240328,7620,25.98,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250228,141254,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-30,5,-0.30,131540,13,1.44,10490,10500,10000,11530,8530,10030,10118.46,0.00,0,0,10676,10352,9976,9652,9276,10515,9815,24,1500,500,6410,10,1,4747536,475,-3.61,-2.62,12,0.00,-2769.00,-3813.00,16490,20240221,-39.36,7620,20241126,31.23,13640,-26.69,20250115,9400,6.38,20250226,16170,-38.16,20240328,7620,31.23,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250228,131245,57,100.00,KONEX,,,N,N,N,N, ,N,10500,470,2,4.69,31490,3,0.33,10490,10500,10490,11530,8530,10030,10496.67,0.00,0,0,10676,10352,9976,9652,9276,10515,9815,24,1500,500,6410,10,1,4747536,498,-3.79,-2.75,12,0.00,-2769.00,-3813.00,16490,20240221,-36.33,7620,20241126,37.80,13640,-23.02,20250115,9400,11.70,20250226,16170,-35.06,20240328,7620,37.80,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250228,121240,57,100.00,KONEX,,,N,N,N,N, ,N,10500,470,2,4.69,31490,3,0.33,10490,10500,10490,11530,8530,10030,10496.67,0.00,0,0,10676,10352,9976,9652,9276,10515,9815,24,1500,500,6410,10,1,4747536,498,-3.79,-2.75,12,0.00,-2769.00,-3813.00,16490,20240221,-36.33,7620,20241126,37.80,13640,-23.02,20250115,9400,11.70,20250226,16170,-35.06,20240328,7620,37.80,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250228,111245,57,100.00,KONEX,,,N,N,N,N, ,N,10500,470,2,4.69,31490,3,0.33,10490,10500,10490,11530,8530,10030,10496.67,0.00,0,0,10676,10352,9976,9652,9276,10515,9815,24,1500,500,6410,10,1,4747536,498,-3.79,-2.75,12,0.00,-2769.00,-3813.00,16490,20240221,-36.33,7620,20241126,37.80,13640,-23.02,20250115,9400,11.70,20250226,16170,-35.06,20240328,7620,37.80,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250228,101243,57,100.00,KONEX,,,N,N,N,N, ,N,10500,470,2,4.69,31490,3,0.33,10490,10500,10490,11530,8530,10030,10496.67,0.00,0,0,10676,10352,9976,9652,9276,10515,9815,24,1500,500,6410,10,1,4747536,498,-3.79,-2.75,12,0.00,-2769.00,-3813.00,16490,20240221,-36.33,7620,20241126,37.80,13640,-23.02,20250115,9400,11.70,20250226,16170,-35.06,20240328,7620,37.80,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250228,091248,57,100.00,KONEX,,,N,N,N,N, ,N,10500,470,2,4.69,31490,3,0.33,10490,10500,10490,11530,8530,10030,10496.67,0.00,0,0,10676,10352,9976,9652,9276,10515,9815,24,1500,500,6410,10,1,4747536,498,-3.79,-2.75,12,0.00,-2769.00,-3813.00,16490,20240221,-36.33,7620,20241126,37.80,13640,-23.02,20250115,9400,11.70,20250226,16170,-35.06,20240328,7620,37.80,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250227,161232,57,100.00,KONEX,,,N,N,N,N, ,N,10030,230,2,2.35,8885570,905,32.28,9900,10300,9600,11270,8330,9800,9818.31,0.00,0,0,11666,10732,10066,9132,8466,10400,8800,24,1470,500,6270,10,1,4747536,476,-3.62,-2.63,12,0.02,-2769.00,-3813.00,16490,20240221,-39.18,7620,20241126,31.63,13640,-26.47,20250115,9400,6.70,20250226,16170,-37.97,20240328,7620,31.63,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250227,151234,57,100.00,KONEX,,,N,N,N,N, ,N,10020,220,2,2.24,8785270,895,31.92,9900,10300,9600,11270,8330,9800,9815.94,0.00,0,0,11666,10732,10066,9132,8466,10400,8800,24,1470,500,6270,10,1,4747536,476,-3.62,-2.63,12,0.02,-2769.00,-3813.00,16490,20240221,-39.24,7620,20241126,31.50,13640,-26.54,20250115,9400,6.60,20250226,16170,-38.03,20240328,7620,31.50,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250227,141235,57,100.00,KONEX,,,N,N,N,N, ,N,10100,300,2,3.06,8765410,893,31.85,9900,10300,9600,11270,8330,9800,9815.69,0.00,0,0,11666,10732,10066,9132,8466,10400,8800,24,1470,500,6270,10,1,4747536,480,-3.65,-2.65,12,0.02,-2769.00,-3813.00,16490,20240221,-38.75,7620,20241126,32.55,13640,-25.95,20250115,9400,7.45,20250226,16170,-37.54,20240328,7620,32.55,20241126,0.00,N,337840,500,23 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 161247 57 100.00 KONEX N N N N N 9980 -50 5 -0.50 9916020 1020 112.71 10490 10500 9500 11530 8530 10030 9721.59 0.00 0 0 10676 10352 9976 9652 9276 10515 9815 24 1500 500 6410 10 1 4747536 474 -3.60 -2.62 12 0.02 -2769.00 -3813.00 16490 20240221 -39.48 7620 20241126 30.97 13640 -26.83 20250115 9400 6.17 20250226 16170 -38.28 20240328 7620 30.97 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
3 20250228 151253 57 100.00 KONEX N N N N N 9600 -430 5 -4.29 5008860 523 57.79 10490 10500 9500 11530 8530 10030 9577.17 0.00 0 0 10676 10352 9976 9652 9276 10515 9815 24 1500 500 6410 10 1 4747536 456 -3.47 -2.52 12 0.01 -2769.00 -3813.00 16490 20240221 -41.78 7620 20241126 25.98 13640 -29.62 20250115 9400 2.13 20250226 16170 -40.63 20240328 7620 25.98 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
4 20250228 141254 57 100.00 KONEX N N N N N 10000 -30 5 -0.30 131540 13 1.44 10490 10500 10000 11530 8530 10030 10118.46 0.00 0 0 10676 10352 9976 9652 9276 10515 9815 24 1500 500 6410 10 1 4747536 475 -3.61 -2.62 12 0.00 -2769.00 -3813.00 16490 20240221 -39.36 7620 20241126 31.23 13640 -26.69 20250115 9400 6.38 20250226 16170 -38.16 20240328 7620 31.23 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
5 20250228 131245 57 100.00 KONEX N N N N N 10500 470 2 4.69 31490 3 0.33 10490 10500 10490 11530 8530 10030 10496.67 0.00 0 0 10676 10352 9976 9652 9276 10515 9815 24 1500 500 6410 10 1 4747536 498 -3.79 -2.75 12 0.00 -2769.00 -3813.00 16490 20240221 -36.33 7620 20241126 37.80 13640 -23.02 20250115 9400 11.70 20250226 16170 -35.06 20240328 7620 37.80 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
6 20250228 121240 57 100.00 KONEX N N N N N 10500 470 2 4.69 31490 3 0.33 10490 10500 10490 11530 8530 10030 10496.67 0.00 0 0 10676 10352 9976 9652 9276 10515 9815 24 1500 500 6410 10 1 4747536 498 -3.79 -2.75 12 0.00 -2769.00 -3813.00 16490 20240221 -36.33 7620 20241126 37.80 13640 -23.02 20250115 9400 11.70 20250226 16170 -35.06 20240328 7620 37.80 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
7 20250228 111245 57 100.00 KONEX N N N N N 10500 470 2 4.69 31490 3 0.33 10490 10500 10490 11530 8530 10030 10496.67 0.00 0 0 10676 10352 9976 9652 9276 10515 9815 24 1500 500 6410 10 1 4747536 498 -3.79 -2.75 12 0.00 -2769.00 -3813.00 16490 20240221 -36.33 7620 20241126 37.80 13640 -23.02 20250115 9400 11.70 20250226 16170 -35.06 20240328 7620 37.80 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
8 20250228 101243 57 100.00 KONEX N N N N N 10500 470 2 4.69 31490 3 0.33 10490 10500 10490 11530 8530 10030 10496.67 0.00 0 0 10676 10352 9976 9652 9276 10515 9815 24 1500 500 6410 10 1 4747536 498 -3.79 -2.75 12 0.00 -2769.00 -3813.00 16490 20240221 -36.33 7620 20241126 37.80 13640 -23.02 20250115 9400 11.70 20250226 16170 -35.06 20240328 7620 37.80 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
9 20250228 091248 57 100.00 KONEX N N N N N 10500 470 2 4.69 31490 3 0.33 10490 10500 10490 11530 8530 10030 10496.67 0.00 0 0 10676 10352 9976 9652 9276 10515 9815 24 1500 500 6410 10 1 4747536 498 -3.79 -2.75 12 0.00 -2769.00 -3813.00 16490 20240221 -36.33 7620 20241126 37.80 13640 -23.02 20250115 9400 11.70 20250226 16170 -35.06 20240328 7620 37.80 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
10 20250227 161232 57 100.00 KONEX N N N N N 10030 230 2 2.35 8885570 905 32.28 9900 10300 9600 11270 8330 9800 9818.31 0.00 0 0 11666 10732 10066 9132 8466 10400 8800 24 1470 500 6270 10 1 4747536 476 -3.62 -2.63 12 0.02 -2769.00 -3813.00 16490 20240221 -39.18 7620 20241126 31.63 13640 -26.47 20250115 9400 6.70 20250226 16170 -37.97 20240328 7620 31.63 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
11 20250227 151234 57 100.00 KONEX N N N N N 10020 220 2 2.24 8785270 895 31.92 9900 10300 9600 11270 8330 9800 9815.94 0.00 0 0 11666 10732 10066 9132 8466 10400 8800 24 1470 500 6270 10 1 4747536 476 -3.62 -2.63 12 0.02 -2769.00 -3813.00 16490 20240221 -39.24 7620 20241126 31.50 13640 -26.54 20250115 9400 6.60 20250226 16170 -38.03 20240328 7620 31.50 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
12 20250227 141235 57 100.00 KONEX N N N N N 10100 300 2 3.06 8765410 893 31.85 9900 10300 9600 11270 8330 9800 9815.69 0.00 0 0 11666 10732 10066 9132 8466 10400 8800 24 1470 500 6270 10 1 4747536 480 -3.65 -2.65 12 0.02 -2769.00 -3813.00 16490 20240221 -38.75 7620 20241126 32.55 13640 -25.95 20250115 9400 7.45 20250226 16170 -37.54 20240328 7620 32.55 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N