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
200580/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
20250224,160948,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-390,5,-4.76,11071000,1454,41.63,7700,7940,7600,9410,6970,8190,7614.17,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,291,12.06,0.92,12,0.04,647.00,8433.00,13000,20240223,-40.00,7010,20241202,11.27,8790,-11.26,20250221,7600,2.63,20250224,12900,-39.53,20240226,7010,11.27,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N
20250224,150947,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-390,5,-4.76,11071000,1454,41.63,7700,7940,7600,9410,6970,8190,7614.17,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,291,12.06,0.92,12,0.04,647.00,8433.00,13000,20240223,-40.00,7010,20241202,11.27,8790,-11.26,20250221,7600,2.63,20250224,12900,-39.53,20240226,7010,11.27,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N
20250224,140946,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-590,5,-7.20,11063200,1453,41.60,7700,7940,7600,9410,6970,8190,7614.04,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,283,11.75,0.90,12,0.04,647.00,8433.00,13000,20240223,-41.54,7010,20241202,8.42,8790,-13.54,20250221,7600,0.00,20250224,12900,-41.09,20240226,7010,8.42,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N
20250224,130948,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-390,5,-4.76,6480510,851,24.36,7700,7940,7600,9410,6970,8190,7615.17,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,291,12.06,0.92,12,0.02,647.00,8433.00,13000,20240223,-40.00,7010,20241202,11.27,8790,-11.26,20250221,7600,2.63,20250224,12900,-39.53,20240226,7010,11.27,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N
20250224,120944,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-390,5,-4.76,6480510,851,24.36,7700,7940,7600,9410,6970,8190,7615.17,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,291,12.06,0.92,12,0.02,647.00,8433.00,13000,20240223,-40.00,7010,20241202,11.27,8790,-11.26,20250221,7600,2.63,20250224,12900,-39.53,20240226,7010,11.27,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N
20250224,110942,57,100.00,KONEX,,,N,N,N,N, ,N,7940,-250,5,-3.05,6433710,845,24.19,7700,7940,7600,9410,6970,8190,7613.86,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,296,12.27,0.94,12,0.02,647.00,8433.00,13000,20240223,-38.92,7010,20241202,13.27,8790,-9.67,20250221,7600,4.47,20250224,12900,-38.45,20240226,7010,13.27,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N
20250224,100943,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-590,5,-7.20,6332170,832,23.82,7700,7800,7600,9410,6970,8190,7610.78,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,283,11.75,0.90,12,0.02,647.00,8433.00,13000,20240223,-41.54,7010,20241202,8.42,8790,-13.54,20250221,7600,0.00,20250224,12900,-41.09,20240226,7010,8.42,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N
20250224,090949,57,100.00,KONEX,,,N,N,N,N, ,N,8190,0,3,0.00,0,0,0.00,0,0,0,9410,6970,8190,0.00,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7010,20241202,16.83,8790,-6.83,20250221,7600,7.76,20250113,12900,-36.51,20240226,7010,16.83,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N
20250221,160940,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-210,5,-2.50,28296410,3493,31754.54,8400,8790,7600,9660,7140,8400,8100.89,1.88,0,0,8666,8532,8266,8132,7866,8600,8200,19,1260,500,5710,10,1,3726079,305,12.66,0.97,12,0.09,647.00,8433.00,13000,20240223,-37.00,7010,20241202,16.83,8790,-6.83,20250221,7600,7.76,20250221,13000,-37.00,20240223,7010,16.83,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250221,150944,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-210,5,-2.50,28296410,3493,31754.54,8400,8790,7600,9660,7140,8400,8100.89,1.88,0,0,8666,8532,8266,8132,7866,8600,8200,19,1260,500,5710,10,1,3726079,305,12.66,0.97,12,0.09,647.00,8433.00,13000,20240223,-37.00,7010,20241202,16.83,8790,-6.83,20250221,7600,7.76,20250221,13000,-37.00,20240223,7010,16.83,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N
20250221,140943,57,100.00,KONEX,,,N,N,N,N, ,N,8040,-360,5,-4.29,28054900,3463,31481.82,8400,8790,7600,9660,7140,8400,8101.33,1.88,0,0,8666,8532,8266,8132,7866,8600,8200,19,1260,500,5710,10,1,3726079,300,12.43,0.95,12,0.09,647.00,8433.00,13000,20240223,-38.15,7010,20241202,14.69,8790,-8.53,20250221,7600,5.79,20250221,13000,-38.15,20240223,7010,14.69,20241202,0.00,N,200580,500,18 억,,69883,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 160948 57 100.00 KONEX N N N N N 7800 -390 5 -4.76 11071000 1454 41.63 7700 7940 7600 9410 6970 8190 7614.17 1.82 0 0 9383 8786 8193 7596 7003 8490 7300 19 1220 500 5560 10 1 3726079 291 12.06 0.92 12 0.04 647.00 8433.00 13000 20240223 -40.00 7010 20241202 11.27 8790 -11.26 20250221 7600 2.63 20250224 12900 -39.53 20240226 7010 11.27 20241202 0.00 N 200580 500 18 억 67873 N N 0 N 00 N
3 20250224 150947 57 100.00 KONEX N N N N N 7800 -390 5 -4.76 11071000 1454 41.63 7700 7940 7600 9410 6970 8190 7614.17 1.82 0 0 9383 8786 8193 7596 7003 8490 7300 19 1220 500 5560 10 1 3726079 291 12.06 0.92 12 0.04 647.00 8433.00 13000 20240223 -40.00 7010 20241202 11.27 8790 -11.26 20250221 7600 2.63 20250224 12900 -39.53 20240226 7010 11.27 20241202 0.00 N 200580 500 18 억 67873 N N 0 N 00 N
4 20250224 140946 57 100.00 KONEX N N N N N 7600 -590 5 -7.20 11063200 1453 41.60 7700 7940 7600 9410 6970 8190 7614.04 1.82 0 0 9383 8786 8193 7596 7003 8490 7300 19 1220 500 5560 10 1 3726079 283 11.75 0.90 12 0.04 647.00 8433.00 13000 20240223 -41.54 7010 20241202 8.42 8790 -13.54 20250221 7600 0.00 20250224 12900 -41.09 20240226 7010 8.42 20241202 0.00 N 200580 500 18 억 67873 N N 0 N 00 N
5 20250224 130948 57 100.00 KONEX N N N N N 7800 -390 5 -4.76 6480510 851 24.36 7700 7940 7600 9410 6970 8190 7615.17 1.82 0 0 9383 8786 8193 7596 7003 8490 7300 19 1220 500 5560 10 1 3726079 291 12.06 0.92 12 0.02 647.00 8433.00 13000 20240223 -40.00 7010 20241202 11.27 8790 -11.26 20250221 7600 2.63 20250224 12900 -39.53 20240226 7010 11.27 20241202 0.00 N 200580 500 18 억 67873 N N 0 N 00 N
6 20250224 120944 57 100.00 KONEX N N N N N 7800 -390 5 -4.76 6480510 851 24.36 7700 7940 7600 9410 6970 8190 7615.17 1.82 0 0 9383 8786 8193 7596 7003 8490 7300 19 1220 500 5560 10 1 3726079 291 12.06 0.92 12 0.02 647.00 8433.00 13000 20240223 -40.00 7010 20241202 11.27 8790 -11.26 20250221 7600 2.63 20250224 12900 -39.53 20240226 7010 11.27 20241202 0.00 N 200580 500 18 억 67873 N N 0 N 00 N
7 20250224 110942 57 100.00 KONEX N N N N N 7940 -250 5 -3.05 6433710 845 24.19 7700 7940 7600 9410 6970 8190 7613.86 1.82 0 0 9383 8786 8193 7596 7003 8490 7300 19 1220 500 5560 10 1 3726079 296 12.27 0.94 12 0.02 647.00 8433.00 13000 20240223 -38.92 7010 20241202 13.27 8790 -9.67 20250221 7600 4.47 20250224 12900 -38.45 20240226 7010 13.27 20241202 0.00 N 200580 500 18 억 67873 N N 0 N 00 N
8 20250224 100943 57 100.00 KONEX N N N N N 7600 -590 5 -7.20 6332170 832 23.82 7700 7800 7600 9410 6970 8190 7610.78 1.82 0 0 9383 8786 8193 7596 7003 8490 7300 19 1220 500 5560 10 1 3726079 283 11.75 0.90 12 0.02 647.00 8433.00 13000 20240223 -41.54 7010 20241202 8.42 8790 -13.54 20250221 7600 0.00 20250224 12900 -41.09 20240226 7010 8.42 20241202 0.00 N 200580 500 18 억 67873 N N 0 N 00 N
9 20250224 090949 57 100.00 KONEX N N N N N 8190 0 3 0.00 0 0 0.00 0 0 0 9410 6970 8190 0.00 1.82 0 0 9383 8786 8193 7596 7003 8490 7300 19 1220 500 5560 10 1 3726079 305 12.66 0.97 12 0.00 647.00 8433.00 13000 20240223 -37.00 7010 20241202 16.83 8790 -6.83 20250221 7600 7.76 20250113 12900 -36.51 20240226 7010 16.83 20241202 0.00 N 200580 500 18 억 67873 N N 0 N 00 N
10 20250221 160940 57 100.00 KONEX N N N N N 8190 -210 5 -2.50 28296410 3493 31754.54 8400 8790 7600 9660 7140 8400 8100.89 1.88 0 0 8666 8532 8266 8132 7866 8600 8200 19 1260 500 5710 10 1 3726079 305 12.66 0.97 12 0.09 647.00 8433.00 13000 20240223 -37.00 7010 20241202 16.83 8790 -6.83 20250221 7600 7.76 20250221 13000 -37.00 20240223 7010 16.83 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
11 20250221 150944 57 100.00 KONEX N N N N N 8190 -210 5 -2.50 28296410 3493 31754.54 8400 8790 7600 9660 7140 8400 8100.89 1.88 0 0 8666 8532 8266 8132 7866 8600 8200 19 1260 500 5710 10 1 3726079 305 12.66 0.97 12 0.09 647.00 8433.00 13000 20240223 -37.00 7010 20241202 16.83 8790 -6.83 20250221 7600 7.76 20250221 13000 -37.00 20240223 7010 16.83 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N
12 20250221 140943 57 100.00 KONEX N N N N N 8040 -360 5 -4.29 28054900 3463 31481.82 8400 8790 7600 9660 7140 8400 8101.33 1.88 0 0 8666 8532 8266 8132 7866 8600 8200 19 1260 500 5710 10 1 3726079 300 12.43 0.95 12 0.09 647.00 8433.00 13000 20240223 -38.15 7010 20241202 14.69 8790 -8.53 20250221 7600 5.79 20250221 13000 -38.15 20240223 7010 14.69 20241202 0.00 N 200580 500 18 억 69883 N N 0 N 00 N