ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
076340/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
20250224,160651,57,100.00,KONEX,,,N,N,N,N, ,N,5590,240,2,4.49,112690,21,2.10,5350,5590,5350,6150,4550,5350,5366.19,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250224,150650,57,100.00,KONEX,,,N,N,N,N, ,N,5360,10,2,0.19,107100,20,2.00,5350,5360,5350,6150,4550,5350,5355.00,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,261,3.98,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.56,4800,20241024,11.67,5600,-4.29,20250124,5200,3.08,20250122,6400,-16.25,20240919,4800,11.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250224,140649,57,100.00,KONEX,,,N,N,N,N, ,N,5360,10,2,0.19,107100,20,2.00,5350,5360,5350,6150,4550,5350,5355.00,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,261,3.98,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.56,4800,20241024,11.67,5600,-4.29,20250124,5200,3.08,20250122,6400,-16.25,20240919,4800,11.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250224,130652,57,100.00,KONEX,,,N,N,N,N, ,N,5360,10,2,0.19,107100,20,2.00,5350,5360,5350,6150,4550,5350,5355.00,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,261,3.98,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.56,4800,20241024,11.67,5600,-4.29,20250124,5200,3.08,20250122,6400,-16.25,20240919,4800,11.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250224,120648,57,100.00,KONEX,,,N,N,N,N, ,N,5360,10,2,0.19,107100,20,2.00,5350,5360,5350,6150,4550,5350,5355.00,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,261,3.98,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.56,4800,20241024,11.67,5600,-4.29,20250124,5200,3.08,20250122,6400,-16.25,20240919,4800,11.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250224,110646,57,100.00,KONEX,,,N,N,N,N, ,N,5360,10,2,0.19,107100,20,2.00,5350,5360,5350,6150,4550,5350,5355.00,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,261,3.98,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.56,4800,20241024,11.67,5600,-4.29,20250124,5200,3.08,20250122,6400,-16.25,20240919,4800,11.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250224,100647,57,100.00,KONEX,,,N,N,N,N, ,N,5350,0,3,0.00,53500,10,1.00,5350,5350,5350,6150,4550,5350,5350.00,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,261,3.97,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.69,4800,20241024,11.46,5600,-4.46,20250124,5200,2.88,20250122,6400,-16.41,20240919,4800,11.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250224,090652,57,100.00,KONEX,,,N,N,N,N, ,N,5350,0,3,0.00,53500,10,1.00,5350,5350,5350,6150,4550,5350,5350.00,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,261,3.97,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.69,4800,20241024,11.46,5600,-4.46,20250124,5200,2.88,20250122,6400,-16.41,20240919,4800,11.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250221,160646,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-240,5,-4.29,5350000,1000,0.00,5350,5350,5350,6420,4760,5590,5350.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,261,3.97,0.33,12,0.02,1346.00,16385.00,7200,20240214,-25.69,4800,20241024,11.46,5600,-4.46,20250124,5200,2.88,20250122,6400,-16.41,20240919,4800,11.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250221,150649,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-240,5,-4.29,5350000,1000,0.00,5350,5350,5350,6420,4760,5590,5350.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,261,3.97,0.33,12,0.02,1346.00,16385.00,7200,20240214,-25.69,4800,20241024,11.46,5600,-4.46,20250124,5200,2.88,20250122,6400,-16.41,20240919,4800,11.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250221,140648,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-240,5,-4.29,5350000,1000,0.00,5350,5350,5350,6420,4760,5590,5350.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,261,3.97,0.33,12,0.02,1346.00,16385.00,7200,20240214,-25.69,4800,20241024,11.46,5600,-4.46,20250124,5200,2.88,20250122,6400,-16.41,20240919,4800,11.46,20241024,0.00,N,076340,500,24 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 20250224 160651 57 100.00 KONEX N N N N N 5590 240 2 4.49 112690 21 2.10 5350 5590 5350 6150 4550 5350 5366.19 0.00 0 0 5350 5350 5350 5350 5350 5350 5350 24 800 500 3530 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.36 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6400 -12.66 20240919 4800 16.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
3 20250224 150650 57 100.00 KONEX N N N N N 5360 10 2 0.19 107100 20 2.00 5350 5360 5350 6150 4550 5350 5355.00 0.00 0 0 5350 5350 5350 5350 5350 5350 5350 24 800 500 3530 10 1 4871460 261 3.98 0.33 12 0.00 1346.00 16385.00 7200 20240214 -25.56 4800 20241024 11.67 5600 -4.29 20250124 5200 3.08 20250122 6400 -16.25 20240919 4800 11.67 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
4 20250224 140649 57 100.00 KONEX N N N N N 5360 10 2 0.19 107100 20 2.00 5350 5360 5350 6150 4550 5350 5355.00 0.00 0 0 5350 5350 5350 5350 5350 5350 5350 24 800 500 3530 10 1 4871460 261 3.98 0.33 12 0.00 1346.00 16385.00 7200 20240214 -25.56 4800 20241024 11.67 5600 -4.29 20250124 5200 3.08 20250122 6400 -16.25 20240919 4800 11.67 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
5 20250224 130652 57 100.00 KONEX N N N N N 5360 10 2 0.19 107100 20 2.00 5350 5360 5350 6150 4550 5350 5355.00 0.00 0 0 5350 5350 5350 5350 5350 5350 5350 24 800 500 3530 10 1 4871460 261 3.98 0.33 12 0.00 1346.00 16385.00 7200 20240214 -25.56 4800 20241024 11.67 5600 -4.29 20250124 5200 3.08 20250122 6400 -16.25 20240919 4800 11.67 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
6 20250224 120648 57 100.00 KONEX N N N N N 5360 10 2 0.19 107100 20 2.00 5350 5360 5350 6150 4550 5350 5355.00 0.00 0 0 5350 5350 5350 5350 5350 5350 5350 24 800 500 3530 10 1 4871460 261 3.98 0.33 12 0.00 1346.00 16385.00 7200 20240214 -25.56 4800 20241024 11.67 5600 -4.29 20250124 5200 3.08 20250122 6400 -16.25 20240919 4800 11.67 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
7 20250224 110646 57 100.00 KONEX N N N N N 5360 10 2 0.19 107100 20 2.00 5350 5360 5350 6150 4550 5350 5355.00 0.00 0 0 5350 5350 5350 5350 5350 5350 5350 24 800 500 3530 10 1 4871460 261 3.98 0.33 12 0.00 1346.00 16385.00 7200 20240214 -25.56 4800 20241024 11.67 5600 -4.29 20250124 5200 3.08 20250122 6400 -16.25 20240919 4800 11.67 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
8 20250224 100647 57 100.00 KONEX N N N N N 5350 0 3 0.00 53500 10 1.00 5350 5350 5350 6150 4550 5350 5350.00 0.00 0 0 5350 5350 5350 5350 5350 5350 5350 24 800 500 3530 10 1 4871460 261 3.97 0.33 12 0.00 1346.00 16385.00 7200 20240214 -25.69 4800 20241024 11.46 5600 -4.46 20250124 5200 2.88 20250122 6400 -16.41 20240919 4800 11.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
9 20250224 090652 57 100.00 KONEX N N N N N 5350 0 3 0.00 53500 10 1.00 5350 5350 5350 6150 4550 5350 5350.00 0.00 0 0 5350 5350 5350 5350 5350 5350 5350 24 800 500 3530 10 1 4871460 261 3.97 0.33 12 0.00 1346.00 16385.00 7200 20240214 -25.69 4800 20241024 11.46 5600 -4.46 20250124 5200 2.88 20250122 6400 -16.41 20240919 4800 11.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
10 20250221 160646 57 100.00 KONEX N N N N N 5350 -240 5 -4.29 5350000 1000 0.00 5350 5350 5350 6420 4760 5590 5350.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 261 3.97 0.33 12 0.02 1346.00 16385.00 7200 20240214 -25.69 4800 20241024 11.46 5600 -4.46 20250124 5200 2.88 20250122 6400 -16.41 20240919 4800 11.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
11 20250221 150649 57 100.00 KONEX N N N N N 5350 -240 5 -4.29 5350000 1000 0.00 5350 5350 5350 6420 4760 5590 5350.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 261 3.97 0.33 12 0.02 1346.00 16385.00 7200 20240214 -25.69 4800 20241024 11.46 5600 -4.46 20250124 5200 2.88 20250122 6400 -16.41 20240919 4800 11.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
12 20250221 140648 57 100.00 KONEX N N N N N 5350 -240 5 -4.29 5350000 1000 0.00 5350 5350 5350 6420 4760 5590 5350.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 24 830 500 3680 10 1 4871460 261 3.97 0.33 12 0.02 1346.00 16385.00 7200 20240214 -25.69 4800 20241024 11.46 5600 -4.46 20250124 5200 2.88 20250122 6400 -16.41 20240919 4800 11.46 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N