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
495900/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
20250228,161458,57,100.00,KONEX,,,N,N,N,N, ,N,11400,700,2,6.54,11400,1,0.00,11400,11400,11400,12300,9100,10700,11400.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250228,151505,57,100.00,KONEX,,,N,N,N,N, ,N,11400,700,2,6.54,11400,1,0.00,11400,11400,11400,12300,9100,10700,11400.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250228,141507,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250228,131458,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250228,121451,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250228,111454,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250228,101453,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250228,091500,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250227,161440,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250227,151443,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20250227,141445,57,100.00,KONEX,,,N,N,N,N, ,N,10700,0,3,0.00,0,0,0.00,0,0,0,12300,9100,10700,0.00,0.00,0,0,10700,10700,10700,10700,10700,10700,10700,25,1600,500,6420,10,1,4915384,526,-11.75,25.06,12,0.00,-911.00,427.00,28000,20250110,-61.79,10000,20250221,7.00,28000,-61.79,20250110,10000,7.00,20250221,28000,-61.79,20250110,10000,7.00,20250221,0.00,N,495900,500,24 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 161458 57 100.00 KONEX N N N N N 11400 700 2 6.54 11400 1 0.00 11400 11400 11400 12300 9100 10700 11400.00 0.00 0 0 10700 10700 10700 10700 10700 10700 10700 25 1600 500 6420 10 1 4915384 560 -12.51 26.70 12 0.00 -911.00 427.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 N 495900 500 24 억 0 N N 0 N 00 N
3 20250228 151505 57 100.00 KONEX N N N N N 11400 700 2 6.54 11400 1 0.00 11400 11400 11400 12300 9100 10700 11400.00 0.00 0 0 10700 10700 10700 10700 10700 10700 10700 25 1600 500 6420 10 1 4915384 560 -12.51 26.70 12 0.00 -911.00 427.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 N 495900 500 24 억 0 N N 0 N 00 N
4 20250228 141507 57 100.00 KONEX N N N N N 10700 0 3 0.00 0 0 0.00 0 0 0 12300 9100 10700 0.00 0.00 0 0 10700 10700 10700 10700 10700 10700 10700 25 1600 500 6420 10 1 4915384 526 -11.75 25.06 12 0.00 -911.00 427.00 28000 20250110 -61.79 10000 20250221 7.00 28000 -61.79 20250110 10000 7.00 20250221 28000 -61.79 20250110 10000 7.00 20250221 0.00 N 495900 500 24 억 0 N N 0 N 00 N
5 20250228 131458 57 100.00 KONEX N N N N N 10700 0 3 0.00 0 0 0.00 0 0 0 12300 9100 10700 0.00 0.00 0 0 10700 10700 10700 10700 10700 10700 10700 25 1600 500 6420 10 1 4915384 526 -11.75 25.06 12 0.00 -911.00 427.00 28000 20250110 -61.79 10000 20250221 7.00 28000 -61.79 20250110 10000 7.00 20250221 28000 -61.79 20250110 10000 7.00 20250221 0.00 N 495900 500 24 억 0 N N 0 N 00 N
6 20250228 121451 57 100.00 KONEX N N N N N 10700 0 3 0.00 0 0 0.00 0 0 0 12300 9100 10700 0.00 0.00 0 0 10700 10700 10700 10700 10700 10700 10700 25 1600 500 6420 10 1 4915384 526 -11.75 25.06 12 0.00 -911.00 427.00 28000 20250110 -61.79 10000 20250221 7.00 28000 -61.79 20250110 10000 7.00 20250221 28000 -61.79 20250110 10000 7.00 20250221 0.00 N 495900 500 24 억 0 N N 0 N 00 N
7 20250228 111454 57 100.00 KONEX N N N N N 10700 0 3 0.00 0 0 0.00 0 0 0 12300 9100 10700 0.00 0.00 0 0 10700 10700 10700 10700 10700 10700 10700 25 1600 500 6420 10 1 4915384 526 -11.75 25.06 12 0.00 -911.00 427.00 28000 20250110 -61.79 10000 20250221 7.00 28000 -61.79 20250110 10000 7.00 20250221 28000 -61.79 20250110 10000 7.00 20250221 0.00 N 495900 500 24 억 0 N N 0 N 00 N
8 20250228 101453 57 100.00 KONEX N N N N N 10700 0 3 0.00 0 0 0.00 0 0 0 12300 9100 10700 0.00 0.00 0 0 10700 10700 10700 10700 10700 10700 10700 25 1600 500 6420 10 1 4915384 526 -11.75 25.06 12 0.00 -911.00 427.00 28000 20250110 -61.79 10000 20250221 7.00 28000 -61.79 20250110 10000 7.00 20250221 28000 -61.79 20250110 10000 7.00 20250221 0.00 N 495900 500 24 억 0 N N 0 N 00 N
9 20250228 091500 57 100.00 KONEX N N N N N 10700 0 3 0.00 0 0 0.00 0 0 0 12300 9100 10700 0.00 0.00 0 0 10700 10700 10700 10700 10700 10700 10700 25 1600 500 6420 10 1 4915384 526 -11.75 25.06 12 0.00 -911.00 427.00 28000 20250110 -61.79 10000 20250221 7.00 28000 -61.79 20250110 10000 7.00 20250221 28000 -61.79 20250110 10000 7.00 20250221 0.00 N 495900 500 24 억 0 N N 0 N 00 N
10 20250227 161440 57 100.00 KONEX N N N N N 10700 0 3 0.00 0 0 0.00 0 0 0 12300 9100 10700 0.00 0.00 0 0 10700 10700 10700 10700 10700 10700 10700 25 1600 500 6420 10 1 4915384 526 -11.75 25.06 12 0.00 -911.00 427.00 28000 20250110 -61.79 10000 20250221 7.00 28000 -61.79 20250110 10000 7.00 20250221 28000 -61.79 20250110 10000 7.00 20250221 0.00 N 495900 500 24 억 0 N N 0 N 00 N
11 20250227 151443 57 100.00 KONEX N N N N N 10700 0 3 0.00 0 0 0.00 0 0 0 12300 9100 10700 0.00 0.00 0 0 10700 10700 10700 10700 10700 10700 10700 25 1600 500 6420 10 1 4915384 526 -11.75 25.06 12 0.00 -911.00 427.00 28000 20250110 -61.79 10000 20250221 7.00 28000 -61.79 20250110 10000 7.00 20250221 28000 -61.79 20250110 10000 7.00 20250221 0.00 N 495900 500 24 억 0 N N 0 N 00 N
12 20250227 141445 57 100.00 KONEX N N N N N 10700 0 3 0.00 0 0 0.00 0 0 0 12300 9100 10700 0.00 0.00 0 0 10700 10700 10700 10700 10700 10700 10700 25 1600 500 6420 10 1 4915384 526 -11.75 25.06 12 0.00 -911.00 427.00 28000 20250110 -61.79 10000 20250221 7.00 28000 -61.79 20250110 10000 7.00 20250221 28000 -61.79 20250110 10000 7.00 20250221 0.00 N 495900 500 24 억 0 N N 0 N 00 N