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
456190/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
20250228,161425,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240228,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250228,151430,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240228,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250228,141432,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240228,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250228,131423,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240228,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250228,121417,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240228,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250228,111420,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240228,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250228,101419,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240228,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250228,091426,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240228,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250227,161407,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240227,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250227,151409,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240227,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250227,141411,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240227,16320,2.94,20240819,0.00,N,456190,500,8 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 161425 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240228 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
3 20250228 151430 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240228 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
4 20250228 141432 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240228 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
5 20250228 131423 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240228 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
6 20250228 121417 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240228 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
7 20250228 111420 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240228 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
8 20250228 101419 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240228 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
9 20250228 091426 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240228 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
10 20250227 161407 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240227 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
11 20250227 151409 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240227 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
12 20250227 141411 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240227 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N