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
149010/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
20250224,160908,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-200,5,-2.50,70390,9,1.30,8200,8200,7600,9200,6800,8000,7821.11,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.29,4505,20241230,73.14,8200,-4.88,20250224,4700,65.96,20250123,9100,-14.29,20240313,4505,73.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250224,150907,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-200,5,-2.50,70390,9,1.30,8200,8200,7600,9200,6800,8000,7821.11,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.29,4505,20241230,73.14,8200,-4.88,20250224,4700,65.96,20250123,9100,-14.29,20240313,4505,73.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250224,140906,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-210,5,-2.62,62590,8,1.16,8200,8200,7600,9200,6800,8000,7823.75,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,4505,20241230,72.92,8200,-5.00,20250224,4700,65.74,20250123,9100,-14.40,20240313,4505,72.92,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250224,130908,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-210,5,-2.62,62590,8,1.16,8200,8200,7600,9200,6800,8000,7823.75,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,4505,20241230,72.92,8200,-5.00,20250224,4700,65.74,20250123,9100,-14.40,20240313,4505,72.92,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250224,120905,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-210,5,-2.62,62590,8,1.16,8200,8200,7600,9200,6800,8000,7823.75,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,4505,20241230,72.92,8200,-5.00,20250224,4700,65.74,20250123,9100,-14.40,20240313,4505,72.92,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250224,110902,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-210,5,-2.62,62590,8,1.16,8200,8200,7600,9200,6800,8000,7823.75,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,4505,20241230,72.92,8200,-5.00,20250224,4700,65.74,20250123,9100,-14.40,20240313,4505,72.92,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250224,100903,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-210,5,-2.62,62590,8,1.16,8200,8200,7600,9200,6800,8000,7823.75,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,4505,20241230,72.92,8200,-5.00,20250224,4700,65.74,20250123,9100,-14.40,20240313,4505,72.92,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250224,090909,57,100.00,KONEX,,,N,N,N,N, ,N,8200,200,2,2.50,8200,1,0.14,8200,8200,8200,9200,6800,8000,8200.00,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,256,13.97,2.03,12,0.00,587.00,4040.00,9100,20240313,-9.89,4505,20241230,82.02,8200,0.00,20250224,4700,74.47,20250123,9100,-9.89,20240313,4505,82.02,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250221,160901,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,5426890,691,53.11,8000,8000,7700,9200,6800,8000,7853.68,0.00,0,0,8526,8262,7736,7472,6946,8395,7605,16,1200,500,4960,10,1,3120000,250,13.63,1.98,12,0.02,587.00,4040.00,9100,20240313,-12.09,4505,20241230,77.58,8000,0.00,20250211,4700,70.21,20250123,9100,-12.09,20240313,4505,77.58,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250221,150905,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,5298890,675,51.88,8000,8000,7700,9200,6800,8000,7850.21,0.00,0,0,8526,8262,7736,7472,6946,8395,7605,16,1200,500,4960,10,1,3120000,250,13.63,1.98,12,0.02,587.00,4040.00,9100,20240313,-12.09,4505,20241230,77.58,8000,0.00,20250211,4700,70.21,20250123,9100,-12.09,20240313,4505,77.58,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250221,140904,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,1709390,214,16.45,8000,8000,7800,9200,6800,8000,7987.80,0.00,0,0,8526,8262,7736,7472,6946,8395,7605,16,1200,500,4960,10,1,3120000,250,13.63,1.98,12,0.01,587.00,4040.00,9100,20240313,-12.09,4505,20241230,77.58,8000,0.00,20250211,4700,70.21,20250123,9100,-12.09,20240313,4505,77.58,20241230,0.00,N,149010,500,15 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 160908 57 100.00 KONEX N N N N N 7800 -200 5 -2.50 70390 9 1.30 8200 8200 7600 9200 6800 8000 7821.11 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 243 13.29 1.93 12 0.00 587.00 4040.00 9100 20240313 -14.29 4505 20241230 73.14 8200 -4.88 20250224 4700 65.96 20250123 9100 -14.29 20240313 4505 73.14 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
3 20250224 150907 57 100.00 KONEX N N N N N 7800 -200 5 -2.50 70390 9 1.30 8200 8200 7600 9200 6800 8000 7821.11 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 243 13.29 1.93 12 0.00 587.00 4040.00 9100 20240313 -14.29 4505 20241230 73.14 8200 -4.88 20250224 4700 65.96 20250123 9100 -14.29 20240313 4505 73.14 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
4 20250224 140906 57 100.00 KONEX N N N N N 7790 -210 5 -2.62 62590 8 1.16 8200 8200 7600 9200 6800 8000 7823.75 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 243 13.27 1.93 12 0.00 587.00 4040.00 9100 20240313 -14.40 4505 20241230 72.92 8200 -5.00 20250224 4700 65.74 20250123 9100 -14.40 20240313 4505 72.92 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
5 20250224 130908 57 100.00 KONEX N N N N N 7790 -210 5 -2.62 62590 8 1.16 8200 8200 7600 9200 6800 8000 7823.75 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 243 13.27 1.93 12 0.00 587.00 4040.00 9100 20240313 -14.40 4505 20241230 72.92 8200 -5.00 20250224 4700 65.74 20250123 9100 -14.40 20240313 4505 72.92 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
6 20250224 120905 57 100.00 KONEX N N N N N 7790 -210 5 -2.62 62590 8 1.16 8200 8200 7600 9200 6800 8000 7823.75 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 243 13.27 1.93 12 0.00 587.00 4040.00 9100 20240313 -14.40 4505 20241230 72.92 8200 -5.00 20250224 4700 65.74 20250123 9100 -14.40 20240313 4505 72.92 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
7 20250224 110902 57 100.00 KONEX N N N N N 7790 -210 5 -2.62 62590 8 1.16 8200 8200 7600 9200 6800 8000 7823.75 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 243 13.27 1.93 12 0.00 587.00 4040.00 9100 20240313 -14.40 4505 20241230 72.92 8200 -5.00 20250224 4700 65.74 20250123 9100 -14.40 20240313 4505 72.92 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
8 20250224 100903 57 100.00 KONEX N N N N N 7790 -210 5 -2.62 62590 8 1.16 8200 8200 7600 9200 6800 8000 7823.75 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 243 13.27 1.93 12 0.00 587.00 4040.00 9100 20240313 -14.40 4505 20241230 72.92 8200 -5.00 20250224 4700 65.74 20250123 9100 -14.40 20240313 4505 72.92 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
9 20250224 090909 57 100.00 KONEX N N N N N 8200 200 2 2.50 8200 1 0.14 8200 8200 8200 9200 6800 8000 8200.00 0.00 0 0 8200 8100 7900 7800 7600 8150 7850 16 1200 500 4960 10 1 3120000 256 13.97 2.03 12 0.00 587.00 4040.00 9100 20240313 -9.89 4505 20241230 82.02 8200 0.00 20250224 4700 74.47 20250123 9100 -9.89 20240313 4505 82.02 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
10 20250221 160901 57 100.00 KONEX N N N N N 8000 0 3 0.00 5426890 691 53.11 8000 8000 7700 9200 6800 8000 7853.68 0.00 0 0 8526 8262 7736 7472 6946 8395 7605 16 1200 500 4960 10 1 3120000 250 13.63 1.98 12 0.02 587.00 4040.00 9100 20240313 -12.09 4505 20241230 77.58 8000 0.00 20250211 4700 70.21 20250123 9100 -12.09 20240313 4505 77.58 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
11 20250221 150905 57 100.00 KONEX N N N N N 8000 0 3 0.00 5298890 675 51.88 8000 8000 7700 9200 6800 8000 7850.21 0.00 0 0 8526 8262 7736 7472 6946 8395 7605 16 1200 500 4960 10 1 3120000 250 13.63 1.98 12 0.02 587.00 4040.00 9100 20240313 -12.09 4505 20241230 77.58 8000 0.00 20250211 4700 70.21 20250123 9100 -12.09 20240313 4505 77.58 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
12 20250221 140904 57 100.00 KONEX N N N N N 8000 0 3 0.00 1709390 214 16.45 8000 8000 7800 9200 6800 8000 7987.80 0.00 0 0 8526 8262 7736 7472 6946 8395 7605 16 1200 500 4960 10 1 3120000 250 13.63 1.98 12 0.01 587.00 4040.00 9100 20240313 -12.09 4505 20241230 77.58 8000 0.00 20250211 4700 70.21 20250123 9100 -12.09 20240313 4505 77.58 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N