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
215570/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
20250224,161009,57,100.00,KONEX,,,N,N,N,N, ,N,426,-74,5,-14.80,24060408,56036,6240.09,570,570,425,575,425,500,429.37,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,22,-1.77,0.94,12,1.10,-240.00,454.00,1698,20240311,-74.91,332,20241213,28.31,600,-29.00,20250103,340,25.29,20250213,1698,-74.91,20240311,332,28.31,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250224,151008,57,100.00,KONEX,,,N,N,N,N, ,N,475,-25,5,-5.00,24016956,55934,6228.73,570,570,425,575,425,500,429.38,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,24,-1.98,1.05,12,1.10,-240.00,454.00,1698,20240311,-72.03,332,20241213,43.07,600,-20.83,20250103,340,39.71,20250213,1698,-72.03,20240311,332,43.07,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250224,141006,57,100.00,KONEX,,,N,N,N,N, ,N,475,-25,5,-5.00,24016956,55934,6228.73,570,570,425,575,425,500,429.38,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,24,-1.98,1.05,12,1.10,-240.00,454.00,1698,20240311,-72.03,332,20241213,43.07,600,-20.83,20250103,340,39.71,20250213,1698,-72.03,20240311,332,43.07,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250224,131008,57,100.00,KONEX,,,N,N,N,N, ,N,475,-25,5,-5.00,20978056,48784,5432.52,570,570,425,575,425,500,430.02,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,24,-1.98,1.05,12,0.96,-240.00,454.00,1698,20240311,-72.03,332,20241213,43.07,600,-20.83,20250103,340,39.71,20250213,1698,-72.03,20240311,332,43.07,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250224,121005,57,100.00,KONEX,,,N,N,N,N, ,N,425,-75,4,-15.00,20750421,48249,5372.94,570,570,425,575,425,500,430.07,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,22,-1.77,0.94,12,0.95,-240.00,454.00,1698,20240311,-74.97,332,20241213,28.01,600,-29.17,20250103,340,25.00,20250213,1698,-74.97,20240311,332,28.01,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250224,111003,57,100.00,KONEX,,,N,N,N,N, ,N,425,-75,4,-15.00,18393785,42723,4757.57,570,570,425,575,425,500,430.54,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,22,-1.77,0.94,12,0.84,-240.00,454.00,1698,20240311,-74.97,332,20241213,28.01,600,-29.17,20250103,340,25.00,20250213,1698,-74.97,20240311,332,28.01,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250224,101003,57,100.00,KONEX,,,N,N,N,N, ,N,550,50,2,10.00,490590,1119,124.61,570,570,430,575,425,500,438.42,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,28,-2.29,1.21,12,0.02,-240.00,454.00,1698,20240311,-67.61,332,20241213,65.66,600,-8.33,20250103,340,61.76,20250213,1698,-67.61,20240311,332,65.66,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250224,091010,57,100.00,KONEX,,,N,N,N,N, ,N,570,70,2,14.00,570,1,0.11,570,570,570,575,425,500,570.00,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,29,-2.38,1.26,12,0.00,-240.00,454.00,1698,20240311,-66.43,332,20241213,71.69,600,-5.00,20250103,340,67.65,20250213,1698,-66.43,20240311,332,71.69,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250221,161000,57,100.00,KONEX,,,N,N,N,N, ,N,500,65,1,14.94,418550,898,8.37,500,500,400,500,370,435,466.09,0.00,0,0,513,474,437,398,361,455,379,25,65,500,260,1,1,5078057,25,-2.08,1.10,12,0.02,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,340,47.06,20250213,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250221,151004,57,100.00,KONEX,,,N,N,N,N, ,N,440,5,2,1.15,228050,517,4.82,500,500,400,500,370,435,441.10,0.00,0,0,513,474,437,398,361,455,379,25,65,500,260,1,1,5078057,22,-1.83,0.97,12,0.01,-240.00,454.00,1698,20240311,-74.09,332,20241213,32.53,600,-26.67,20250103,340,29.41,20250213,1698,-74.09,20240311,332,32.53,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250221,141004,57,100.00,KONEX,,,N,N,N,N, ,N,450,15,2,3.45,8050,17,0.16,500,500,400,500,370,435,473.53,0.00,0,0,513,474,437,398,361,455,379,25,65,500,260,1,1,5078057,23,-1.88,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.50,332,20241213,35.54,600,-25.00,20250103,340,32.35,20250213,1698,-73.50,20240311,332,35.54,20241213,0.00,N,215570,500,25 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 161009 57 100.00 KONEX N N N N N 426 -74 5 -14.80 24060408 56036 6240.09 570 570 425 575 425 500 429.37 0.00 0 0 566 532 466 432 366 550 450 25 75 500 300 1 1 5078057 22 -1.77 0.94 12 1.10 -240.00 454.00 1698 20240311 -74.91 332 20241213 28.31 600 -29.00 20250103 340 25.29 20250213 1698 -74.91 20240311 332 28.31 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
3 20250224 151008 57 100.00 KONEX N N N N N 475 -25 5 -5.00 24016956 55934 6228.73 570 570 425 575 425 500 429.38 0.00 0 0 566 532 466 432 366 550 450 25 75 500 300 1 1 5078057 24 -1.98 1.05 12 1.10 -240.00 454.00 1698 20240311 -72.03 332 20241213 43.07 600 -20.83 20250103 340 39.71 20250213 1698 -72.03 20240311 332 43.07 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
4 20250224 141006 57 100.00 KONEX N N N N N 475 -25 5 -5.00 24016956 55934 6228.73 570 570 425 575 425 500 429.38 0.00 0 0 566 532 466 432 366 550 450 25 75 500 300 1 1 5078057 24 -1.98 1.05 12 1.10 -240.00 454.00 1698 20240311 -72.03 332 20241213 43.07 600 -20.83 20250103 340 39.71 20250213 1698 -72.03 20240311 332 43.07 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
5 20250224 131008 57 100.00 KONEX N N N N N 475 -25 5 -5.00 20978056 48784 5432.52 570 570 425 575 425 500 430.02 0.00 0 0 566 532 466 432 366 550 450 25 75 500 300 1 1 5078057 24 -1.98 1.05 12 0.96 -240.00 454.00 1698 20240311 -72.03 332 20241213 43.07 600 -20.83 20250103 340 39.71 20250213 1698 -72.03 20240311 332 43.07 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
6 20250224 121005 57 100.00 KONEX N N N N N 425 -75 4 -15.00 20750421 48249 5372.94 570 570 425 575 425 500 430.07 0.00 0 0 566 532 466 432 366 550 450 25 75 500 300 1 1 5078057 22 -1.77 0.94 12 0.95 -240.00 454.00 1698 20240311 -74.97 332 20241213 28.01 600 -29.17 20250103 340 25.00 20250213 1698 -74.97 20240311 332 28.01 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
7 20250224 111003 57 100.00 KONEX N N N N N 425 -75 4 -15.00 18393785 42723 4757.57 570 570 425 575 425 500 430.54 0.00 0 0 566 532 466 432 366 550 450 25 75 500 300 1 1 5078057 22 -1.77 0.94 12 0.84 -240.00 454.00 1698 20240311 -74.97 332 20241213 28.01 600 -29.17 20250103 340 25.00 20250213 1698 -74.97 20240311 332 28.01 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
8 20250224 101003 57 100.00 KONEX N N N N N 550 50 2 10.00 490590 1119 124.61 570 570 430 575 425 500 438.42 0.00 0 0 566 532 466 432 366 550 450 25 75 500 300 1 1 5078057 28 -2.29 1.21 12 0.02 -240.00 454.00 1698 20240311 -67.61 332 20241213 65.66 600 -8.33 20250103 340 61.76 20250213 1698 -67.61 20240311 332 65.66 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
9 20250224 091010 57 100.00 KONEX N N N N N 570 70 2 14.00 570 1 0.11 570 570 570 575 425 500 570.00 0.00 0 0 566 532 466 432 366 550 450 25 75 500 300 1 1 5078057 29 -2.38 1.26 12 0.00 -240.00 454.00 1698 20240311 -66.43 332 20241213 71.69 600 -5.00 20250103 340 67.65 20250213 1698 -66.43 20240311 332 71.69 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
10 20250221 161000 57 100.00 KONEX N N N N N 500 65 1 14.94 418550 898 8.37 500 500 400 500 370 435 466.09 0.00 0 0 513 474 437 398 361 455 379 25 65 500 260 1 1 5078057 25 -2.08 1.10 12 0.02 -240.00 454.00 1698 20240311 -70.55 332 20241213 50.60 600 -16.67 20250103 340 47.06 20250213 1698 -70.55 20240311 332 50.60 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
11 20250221 151004 57 100.00 KONEX N N N N N 440 5 2 1.15 228050 517 4.82 500 500 400 500 370 435 441.10 0.00 0 0 513 474 437 398 361 455 379 25 65 500 260 1 1 5078057 22 -1.83 0.97 12 0.01 -240.00 454.00 1698 20240311 -74.09 332 20241213 32.53 600 -26.67 20250103 340 29.41 20250213 1698 -74.09 20240311 332 32.53 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N
12 20250221 141004 57 100.00 KONEX N N N N N 450 15 2 3.45 8050 17 0.16 500 500 400 500 370 435 473.53 0.00 0 0 513 474 437 398 361 455 379 25 65 500 260 1 1 5078057 23 -1.88 0.99 12 0.00 -240.00 454.00 1698 20240311 -73.50 332 20241213 35.54 600 -25.00 20250103 340 32.35 20250213 1698 -73.50 20240311 332 35.54 20241213 0.00 N 215570 500 25 억 0 N N 0 N 00 N