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
229500/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
20250228,161057,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-40,5,-0.76,6916760,1371,196.14,5400,5400,5000,6060,4480,5270,5045.05,0.00,0,0,5416,5342,5206,5132,4996,5380,5170,57,790,500,3160,10,1,11310227,592,-4.52,10.57,12,0.01,-1158.00,495.00,10250,20240219,-48.98,4505,20240906,16.09,6000,-12.83,20250203,4900,6.73,20250224,20500,-74.49,20240228,4505,16.09,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250228,151102,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-40,5,-0.76,1817330,358,51.22,5400,5400,5060,6060,4480,5270,5076.34,0.00,0,0,5416,5342,5206,5132,4996,5380,5170,57,790,500,3160,10,1,11310227,592,-4.52,10.57,12,0.00,-1158.00,495.00,10250,20240219,-48.98,4505,20240906,16.09,6000,-12.83,20250203,4900,6.73,20250224,20500,-74.49,20240228,4505,16.09,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250228,141102,57,100.00,KONEX,,,N,N,N,N, ,N,5070,-200,5,-3.80,524080,103,14.74,5400,5400,5070,6060,4480,5270,5088.16,0.00,0,0,5416,5342,5206,5132,4996,5380,5170,57,790,500,3160,10,1,11310227,573,-4.38,10.24,12,0.00,-1158.00,495.00,10250,20240219,-50.54,4505,20240906,12.54,6000,-15.50,20250203,4900,3.47,20250224,20500,-75.27,20240228,4505,12.54,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250228,131056,57,100.00,KONEX,,,N,N,N,N, ,N,5300,30,2,0.57,16100,3,0.43,5400,5400,5300,6060,4480,5270,5366.67,0.00,0,0,5416,5342,5206,5132,4996,5380,5170,57,790,500,3160,10,1,11310227,599,-4.58,10.71,12,0.00,-1158.00,495.00,10250,20240219,-48.29,4505,20240906,17.65,6000,-11.67,20250203,4900,8.16,20250224,20500,-74.15,20240228,4505,17.65,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250228,121052,57,100.00,KONEX,,,N,N,N,N, ,N,5300,30,2,0.57,16100,3,0.43,5400,5400,5300,6060,4480,5270,5366.67,0.00,0,0,5416,5342,5206,5132,4996,5380,5170,57,790,500,3160,10,1,11310227,599,-4.58,10.71,12,0.00,-1158.00,495.00,10250,20240219,-48.29,4505,20240906,17.65,6000,-11.67,20250203,4900,8.16,20250224,20500,-74.15,20240228,4505,17.65,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250228,111054,57,100.00,KONEX,,,N,N,N,N, ,N,5300,30,2,0.57,16100,3,0.43,5400,5400,5300,6060,4480,5270,5366.67,0.00,0,0,5416,5342,5206,5132,4996,5380,5170,57,790,500,3160,10,1,11310227,599,-4.58,10.71,12,0.00,-1158.00,495.00,10250,20240219,-48.29,4505,20240906,17.65,6000,-11.67,20250203,4900,8.16,20250224,20500,-74.15,20240228,4505,17.65,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250228,101053,57,100.00,KONEX,,,N,N,N,N, ,N,5400,130,2,2.47,10800,2,0.29,5400,5400,5400,6060,4480,5270,5400.00,0.00,0,0,5416,5342,5206,5132,4996,5380,5170,57,790,500,3160,10,1,11310227,611,-4.66,10.91,12,0.00,-1158.00,495.00,10250,20240219,-47.32,4505,20240906,19.87,6000,-10.00,20250203,4900,10.20,20250224,20500,-73.66,20240228,4505,19.87,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250228,091057,57,100.00,KONEX,,,N,N,N,N, ,N,5400,130,2,2.47,5400,1,0.14,5400,5400,5400,6060,4480,5270,5400.00,0.00,0,0,5416,5342,5206,5132,4996,5380,5170,57,790,500,3160,10,1,11310227,611,-4.66,10.91,12,0.00,-1158.00,495.00,10250,20240219,-47.32,4505,20240906,19.87,6000,-10.00,20250203,4900,10.20,20250224,20500,-73.66,20240228,4505,19.87,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250227,161044,57,100.00,KONEX,,,N,N,N,N, ,N,5270,80,2,1.54,3578830,699,77.67,5190,5280,5070,5960,4420,5190,5119.93,0.00,0,0,5316,5252,5136,5072,4956,5195,5015,57,770,500,3110,10,1,11310227,596,-4.55,10.65,12,0.01,-1158.00,495.00,10250,20240216,-48.59,4505,20240906,16.98,6000,-12.17,20250203,4900,7.55,20250224,20500,-74.29,20240227,4505,16.98,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250227,151046,57,100.00,KONEX,,,N,N,N,N, ,N,5270,80,2,1.54,3578830,699,77.67,5190,5280,5070,5960,4420,5190,5119.93,0.00,0,0,5316,5252,5136,5072,4956,5195,5015,57,770,500,3110,10,1,11310227,596,-4.55,10.65,12,0.01,-1158.00,495.00,10250,20240216,-48.59,4505,20240906,16.98,6000,-12.17,20250203,4900,7.55,20250224,20500,-74.29,20240227,4505,16.98,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250227,141048,57,100.00,KONEX,,,N,N,N,N, ,N,5180,-10,5,-0.19,2525570,494,54.89,5190,5190,5100,5960,4420,5190,5112.49,0.00,0,0,5316,5252,5136,5072,4956,5195,5015,57,770,500,3110,10,1,11310227,586,-4.47,10.46,12,0.00,-1158.00,495.00,10250,20240216,-49.46,4505,20240906,14.98,6000,-13.67,20250203,4900,5.71,20250224,20500,-74.73,20240227,4505,14.98,20240906,0.00,N,229500,500,56 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 161057 57 100.00 KONEX N N N N N 5230 -40 5 -0.76 6916760 1371 196.14 5400 5400 5000 6060 4480 5270 5045.05 0.00 0 0 5416 5342 5206 5132 4996 5380 5170 57 790 500 3160 10 1 11310227 592 -4.52 10.57 12 0.01 -1158.00 495.00 10250 20240219 -48.98 4505 20240906 16.09 6000 -12.83 20250203 4900 6.73 20250224 20500 -74.49 20240228 4505 16.09 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
3 20250228 151102 57 100.00 KONEX N N N N N 5230 -40 5 -0.76 1817330 358 51.22 5400 5400 5060 6060 4480 5270 5076.34 0.00 0 0 5416 5342 5206 5132 4996 5380 5170 57 790 500 3160 10 1 11310227 592 -4.52 10.57 12 0.00 -1158.00 495.00 10250 20240219 -48.98 4505 20240906 16.09 6000 -12.83 20250203 4900 6.73 20250224 20500 -74.49 20240228 4505 16.09 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
4 20250228 141102 57 100.00 KONEX N N N N N 5070 -200 5 -3.80 524080 103 14.74 5400 5400 5070 6060 4480 5270 5088.16 0.00 0 0 5416 5342 5206 5132 4996 5380 5170 57 790 500 3160 10 1 11310227 573 -4.38 10.24 12 0.00 -1158.00 495.00 10250 20240219 -50.54 4505 20240906 12.54 6000 -15.50 20250203 4900 3.47 20250224 20500 -75.27 20240228 4505 12.54 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
5 20250228 131056 57 100.00 KONEX N N N N N 5300 30 2 0.57 16100 3 0.43 5400 5400 5300 6060 4480 5270 5366.67 0.00 0 0 5416 5342 5206 5132 4996 5380 5170 57 790 500 3160 10 1 11310227 599 -4.58 10.71 12 0.00 -1158.00 495.00 10250 20240219 -48.29 4505 20240906 17.65 6000 -11.67 20250203 4900 8.16 20250224 20500 -74.15 20240228 4505 17.65 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
6 20250228 121052 57 100.00 KONEX N N N N N 5300 30 2 0.57 16100 3 0.43 5400 5400 5300 6060 4480 5270 5366.67 0.00 0 0 5416 5342 5206 5132 4996 5380 5170 57 790 500 3160 10 1 11310227 599 -4.58 10.71 12 0.00 -1158.00 495.00 10250 20240219 -48.29 4505 20240906 17.65 6000 -11.67 20250203 4900 8.16 20250224 20500 -74.15 20240228 4505 17.65 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
7 20250228 111054 57 100.00 KONEX N N N N N 5300 30 2 0.57 16100 3 0.43 5400 5400 5300 6060 4480 5270 5366.67 0.00 0 0 5416 5342 5206 5132 4996 5380 5170 57 790 500 3160 10 1 11310227 599 -4.58 10.71 12 0.00 -1158.00 495.00 10250 20240219 -48.29 4505 20240906 17.65 6000 -11.67 20250203 4900 8.16 20250224 20500 -74.15 20240228 4505 17.65 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
8 20250228 101053 57 100.00 KONEX N N N N N 5400 130 2 2.47 10800 2 0.29 5400 5400 5400 6060 4480 5270 5400.00 0.00 0 0 5416 5342 5206 5132 4996 5380 5170 57 790 500 3160 10 1 11310227 611 -4.66 10.91 12 0.00 -1158.00 495.00 10250 20240219 -47.32 4505 20240906 19.87 6000 -10.00 20250203 4900 10.20 20250224 20500 -73.66 20240228 4505 19.87 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
9 20250228 091057 57 100.00 KONEX N N N N N 5400 130 2 2.47 5400 1 0.14 5400 5400 5400 6060 4480 5270 5400.00 0.00 0 0 5416 5342 5206 5132 4996 5380 5170 57 790 500 3160 10 1 11310227 611 -4.66 10.91 12 0.00 -1158.00 495.00 10250 20240219 -47.32 4505 20240906 19.87 6000 -10.00 20250203 4900 10.20 20250224 20500 -73.66 20240228 4505 19.87 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
10 20250227 161044 57 100.00 KONEX N N N N N 5270 80 2 1.54 3578830 699 77.67 5190 5280 5070 5960 4420 5190 5119.93 0.00 0 0 5316 5252 5136 5072 4956 5195 5015 57 770 500 3110 10 1 11310227 596 -4.55 10.65 12 0.01 -1158.00 495.00 10250 20240216 -48.59 4505 20240906 16.98 6000 -12.17 20250203 4900 7.55 20250224 20500 -74.29 20240227 4505 16.98 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
11 20250227 151046 57 100.00 KONEX N N N N N 5270 80 2 1.54 3578830 699 77.67 5190 5280 5070 5960 4420 5190 5119.93 0.00 0 0 5316 5252 5136 5072 4956 5195 5015 57 770 500 3110 10 1 11310227 596 -4.55 10.65 12 0.01 -1158.00 495.00 10250 20240216 -48.59 4505 20240906 16.98 6000 -12.17 20250203 4900 7.55 20250224 20500 -74.29 20240227 4505 16.98 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
12 20250227 141048 57 100.00 KONEX N N N N N 5180 -10 5 -0.19 2525570 494 54.89 5190 5190 5100 5960 4420 5190 5112.49 0.00 0 0 5316 5252 5136 5072 4956 5195 5015 57 770 500 3110 10 1 11310227 586 -4.47 10.46 12 0.00 -1158.00 495.00 10250 20240216 -49.46 4505 20240906 14.98 6000 -13.67 20250203 4900 5.71 20250224 20500 -74.73 20240227 4505 14.98 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N