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
388610/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
20250228,161330,57,100.00,KONEX,,,N,N,N,N, ,N,13360,140,2,1.06,2520030,193,69.68,13430,13430,13010,15200,11240,13220,13057.15,0.00,0,0,13453,13336,13183,13066,12913,13260,12990,22,1980,500,7930,10,1,4402509,588,58.85,5.47,12,0.00,227.00,2443.00,19690,20240814,-32.15,5000,20240227,167.20,16300,-18.04,20250203,12540,6.54,20250213,19690,-32.15,20240814,5000,167.20,20240305,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250228,151335,57,100.00,KONEX,,,N,N,N,N, ,N,13010,-210,5,-1.59,2506670,192,69.31,13430,13430,13010,15200,11240,13220,13055.57,0.00,0,0,13453,13336,13183,13066,12913,13260,12990,22,1980,500,7930,10,1,4402509,573,57.31,5.33,12,0.00,227.00,2443.00,19690,20240814,-33.93,5000,20240227,160.20,16300,-20.18,20250203,12540,3.75,20250213,19690,-33.93,20240814,5000,160.20,20240305,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250228,141336,57,100.00,KONEX,,,N,N,N,N, ,N,13430,210,2,1.59,147730,11,3.97,13430,13430,13430,15200,11240,13220,13430.00,0.00,0,0,13453,13336,13183,13066,12913,13260,12990,22,1980,500,7930,10,1,4402509,591,59.16,5.50,12,0.00,227.00,2443.00,19690,20240814,-31.79,5000,20240227,168.60,16300,-17.61,20250203,12540,7.10,20250213,19690,-31.79,20240814,5000,168.60,20240305,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250228,131328,57,100.00,KONEX,,,N,N,N,N, ,N,13430,210,2,1.59,147730,11,3.97,13430,13430,13430,15200,11240,13220,13430.00,0.00,0,0,13453,13336,13183,13066,12913,13260,12990,22,1980,500,7930,10,1,4402509,591,59.16,5.50,12,0.00,227.00,2443.00,19690,20240814,-31.79,5000,20240227,168.60,16300,-17.61,20250203,12540,7.10,20250213,19690,-31.79,20240814,5000,168.60,20240305,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250228,121322,57,100.00,KONEX,,,N,N,N,N, ,N,13430,210,2,1.59,147730,11,3.97,13430,13430,13430,15200,11240,13220,13430.00,0.00,0,0,13453,13336,13183,13066,12913,13260,12990,22,1980,500,7930,10,1,4402509,591,59.16,5.50,12,0.00,227.00,2443.00,19690,20240814,-31.79,5000,20240227,168.60,16300,-17.61,20250203,12540,7.10,20250213,19690,-31.79,20240814,5000,168.60,20240305,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250228,111327,57,100.00,KONEX,,,N,N,N,N, ,N,13430,210,2,1.59,147730,11,3.97,13430,13430,13430,15200,11240,13220,13430.00,0.00,0,0,13453,13336,13183,13066,12913,13260,12990,22,1980,500,7930,10,1,4402509,591,59.16,5.50,12,0.00,227.00,2443.00,19690,20240814,-31.79,5000,20240227,168.60,16300,-17.61,20250203,12540,7.10,20250213,19690,-31.79,20240814,5000,168.60,20240305,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250228,101326,57,100.00,KONEX,,,N,N,N,N, ,N,13430,210,2,1.59,147730,11,3.97,13430,13430,13430,15200,11240,13220,13430.00,0.00,0,0,13453,13336,13183,13066,12913,13260,12990,22,1980,500,7930,10,1,4402509,591,59.16,5.50,12,0.00,227.00,2443.00,19690,20240814,-31.79,5000,20240227,168.60,16300,-17.61,20250203,12540,7.10,20250213,19690,-31.79,20240814,5000,168.60,20240305,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250228,091330,57,100.00,KONEX,,,N,N,N,N, ,N,13430,210,2,1.59,147730,11,3.97,13430,13430,13430,15200,11240,13220,13430.00,0.00,0,0,13453,13336,13183,13066,12913,13260,12990,22,1980,500,7930,10,1,4402509,591,59.16,5.50,12,0.00,227.00,2443.00,19690,20240814,-31.79,5000,20240227,168.60,16300,-17.61,20250203,12540,7.10,20250213,19690,-31.79,20240814,5000,168.60,20240305,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250227,161313,57,100.00,KONEX,,,N,N,N,N, ,N,13220,120,2,0.92,3648100,277,56.76,13300,13300,13030,15060,11140,13100,13170.04,0.00,0,0,14193,13646,13353,12806,12513,13500,12660,22,1960,500,7860,10,1,4402509,582,58.24,5.41,12,0.01,227.00,2443.00,19690,20240814,-32.86,5000,20240227,164.40,16300,-18.90,20250203,12540,5.42,20250213,19690,-32.86,20240814,5000,164.40,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250227,151315,57,100.00,KONEX,,,N,N,N,N, ,N,13220,120,2,0.92,3648100,277,56.76,13300,13300,13030,15060,11140,13100,13170.04,0.00,0,0,14193,13646,13353,12806,12513,13500,12660,22,1960,500,7860,10,1,4402509,582,58.24,5.41,12,0.01,227.00,2443.00,19690,20240814,-32.86,5000,20240227,164.40,16300,-18.90,20250203,12540,5.42,20250213,19690,-32.86,20240814,5000,164.40,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250227,141317,57,100.00,KONEX,,,N,N,N,N, ,N,13240,140,2,1.07,3119300,237,48.57,13300,13300,13030,15060,11140,13100,13161.60,0.00,0,0,14193,13646,13353,12806,12513,13500,12660,22,1960,500,7860,10,1,4402509,583,58.33,5.42,12,0.01,227.00,2443.00,19690,20240814,-32.76,5000,20240227,164.80,16300,-18.77,20250203,12540,5.58,20250213,19690,-32.76,20240814,5000,164.80,20240227,0.00,N,388610,500,22 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 161330 57 100.00 KONEX N N N N N 13360 140 2 1.06 2520030 193 69.68 13430 13430 13010 15200 11240 13220 13057.15 0.00 0 0 13453 13336 13183 13066 12913 13260 12990 22 1980 500 7930 10 1 4402509 588 58.85 5.47 12 0.00 227.00 2443.00 19690 20240814 -32.15 5000 20240227 167.20 16300 -18.04 20250203 12540 6.54 20250213 19690 -32.15 20240814 5000 167.20 20240305 0.00 N 388610 500 22 억 0 N N 0 N 00 N
3 20250228 151335 57 100.00 KONEX N N N N N 13010 -210 5 -1.59 2506670 192 69.31 13430 13430 13010 15200 11240 13220 13055.57 0.00 0 0 13453 13336 13183 13066 12913 13260 12990 22 1980 500 7930 10 1 4402509 573 57.31 5.33 12 0.00 227.00 2443.00 19690 20240814 -33.93 5000 20240227 160.20 16300 -20.18 20250203 12540 3.75 20250213 19690 -33.93 20240814 5000 160.20 20240305 0.00 N 388610 500 22 억 0 N N 0 N 00 N
4 20250228 141336 57 100.00 KONEX N N N N N 13430 210 2 1.59 147730 11 3.97 13430 13430 13430 15200 11240 13220 13430.00 0.00 0 0 13453 13336 13183 13066 12913 13260 12990 22 1980 500 7930 10 1 4402509 591 59.16 5.50 12 0.00 227.00 2443.00 19690 20240814 -31.79 5000 20240227 168.60 16300 -17.61 20250203 12540 7.10 20250213 19690 -31.79 20240814 5000 168.60 20240305 0.00 N 388610 500 22 억 0 N N 0 N 00 N
5 20250228 131328 57 100.00 KONEX N N N N N 13430 210 2 1.59 147730 11 3.97 13430 13430 13430 15200 11240 13220 13430.00 0.00 0 0 13453 13336 13183 13066 12913 13260 12990 22 1980 500 7930 10 1 4402509 591 59.16 5.50 12 0.00 227.00 2443.00 19690 20240814 -31.79 5000 20240227 168.60 16300 -17.61 20250203 12540 7.10 20250213 19690 -31.79 20240814 5000 168.60 20240305 0.00 N 388610 500 22 억 0 N N 0 N 00 N
6 20250228 121322 57 100.00 KONEX N N N N N 13430 210 2 1.59 147730 11 3.97 13430 13430 13430 15200 11240 13220 13430.00 0.00 0 0 13453 13336 13183 13066 12913 13260 12990 22 1980 500 7930 10 1 4402509 591 59.16 5.50 12 0.00 227.00 2443.00 19690 20240814 -31.79 5000 20240227 168.60 16300 -17.61 20250203 12540 7.10 20250213 19690 -31.79 20240814 5000 168.60 20240305 0.00 N 388610 500 22 억 0 N N 0 N 00 N
7 20250228 111327 57 100.00 KONEX N N N N N 13430 210 2 1.59 147730 11 3.97 13430 13430 13430 15200 11240 13220 13430.00 0.00 0 0 13453 13336 13183 13066 12913 13260 12990 22 1980 500 7930 10 1 4402509 591 59.16 5.50 12 0.00 227.00 2443.00 19690 20240814 -31.79 5000 20240227 168.60 16300 -17.61 20250203 12540 7.10 20250213 19690 -31.79 20240814 5000 168.60 20240305 0.00 N 388610 500 22 억 0 N N 0 N 00 N
8 20250228 101326 57 100.00 KONEX N N N N N 13430 210 2 1.59 147730 11 3.97 13430 13430 13430 15200 11240 13220 13430.00 0.00 0 0 13453 13336 13183 13066 12913 13260 12990 22 1980 500 7930 10 1 4402509 591 59.16 5.50 12 0.00 227.00 2443.00 19690 20240814 -31.79 5000 20240227 168.60 16300 -17.61 20250203 12540 7.10 20250213 19690 -31.79 20240814 5000 168.60 20240305 0.00 N 388610 500 22 억 0 N N 0 N 00 N
9 20250228 091330 57 100.00 KONEX N N N N N 13430 210 2 1.59 147730 11 3.97 13430 13430 13430 15200 11240 13220 13430.00 0.00 0 0 13453 13336 13183 13066 12913 13260 12990 22 1980 500 7930 10 1 4402509 591 59.16 5.50 12 0.00 227.00 2443.00 19690 20240814 -31.79 5000 20240227 168.60 16300 -17.61 20250203 12540 7.10 20250213 19690 -31.79 20240814 5000 168.60 20240305 0.00 N 388610 500 22 억 0 N N 0 N 00 N
10 20250227 161313 57 100.00 KONEX N N N N N 13220 120 2 0.92 3648100 277 56.76 13300 13300 13030 15060 11140 13100 13170.04 0.00 0 0 14193 13646 13353 12806 12513 13500 12660 22 1960 500 7860 10 1 4402509 582 58.24 5.41 12 0.01 227.00 2443.00 19690 20240814 -32.86 5000 20240227 164.40 16300 -18.90 20250203 12540 5.42 20250213 19690 -32.86 20240814 5000 164.40 20240227 0.00 N 388610 500 22 억 0 N N 0 N 00 N
11 20250227 151315 57 100.00 KONEX N N N N N 13220 120 2 0.92 3648100 277 56.76 13300 13300 13030 15060 11140 13100 13170.04 0.00 0 0 14193 13646 13353 12806 12513 13500 12660 22 1960 500 7860 10 1 4402509 582 58.24 5.41 12 0.01 227.00 2443.00 19690 20240814 -32.86 5000 20240227 164.40 16300 -18.90 20250203 12540 5.42 20250213 19690 -32.86 20240814 5000 164.40 20240227 0.00 N 388610 500 22 억 0 N N 0 N 00 N
12 20250227 141317 57 100.00 KONEX N N N N N 13240 140 2 1.07 3119300 237 48.57 13300 13300 13030 15060 11140 13100 13161.60 0.00 0 0 14193 13646 13353 12806 12513 13500 12660 22 1960 500 7860 10 1 4402509 583 58.33 5.42 12 0.01 227.00 2443.00 19690 20240814 -32.76 5000 20240227 164.80 16300 -18.77 20250203 12540 5.58 20250213 19690 -32.76 20240814 5000 164.80 20240227 0.00 N 388610 500 22 억 0 N N 0 N 00 N