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
476710/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
20250228,161448,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250228,151454,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250228,141456,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250228,131447,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250228,121440,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250228,111444,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250228,101442,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250228,091449,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250227,161430,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,192300,10,0.00,19230,19230,19230,22100,16350,19230,19230.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250227,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250227,151433,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,192300,10,0.00,19230,19230,19230,22100,16350,19230,19230.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250227,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250227,141434,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 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 161448 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
3 20250228 151454 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
4 20250228 141456 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
5 20250228 131447 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
6 20250228 121440 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
7 20250228 111444 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
8 20250228 101442 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
9 20250228 091449 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
10 20250227 161430 57 100.00 KONEX N N N N N 19230 0 3 0.00 192300 10 0.00 19230 19230 19230 22100 16350 19230 19230.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250227 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
11 20250227 151433 57 100.00 KONEX N N N N N 19230 0 3 0.00 192300 10 0.00 19230 19230 19230 22100 16350 19230 19230.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250227 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
12 20250227 141434 57 100.00 KONEX N N N N N 19230 0 3 0.00 0 0 0.00 0 0 0 22100 16350 19230 0.00 0.00 0 0 19230 19230 19230 19230 19230 19230 19230 1 2870 100 11530 10 1 1000000 192 15.52 12.18 12 0.00 1239.00 1579.00 37450 20241107 -48.65 8190 20241126 134.80 21000 -8.43 20250116 19230 0.00 20250219 37450 -48.65 20241107 8190 134.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N