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
224760/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
20250224,161021,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250224,151021,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250224,141019,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250224,131021,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250224,121018,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250224,111016,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250224,101016,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250224,091023,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250221,161013,57,100.00,KONEX,,,N,N,N,N, ,N,2860,370,1,14.86,2015315,707,1240.35,2795,2860,2795,2860,2120,2490,2850.52,0.00,0,0,2490,2490,2490,2490,2490,2490,2490,20,370,500,1490,5,1,3939700,113,-2.14,0.34,12,0.02,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250221,151017,57,100.00,KONEX,,,N,N,N,N, ,N,2860,370,1,14.86,2015315,707,1240.35,2795,2860,2795,2860,2120,2490,2850.52,0.00,0,0,2490,2490,2490,2490,2490,2490,2490,20,370,500,1490,5,1,3939700,113,-2.14,0.34,12,0.02,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250221,141017,57,100.00,KONEX,,,N,N,N,N, ,N,2860,370,1,14.86,2015315,707,1240.35,2795,2860,2795,2860,2120,2490,2850.52,0.00,0,0,2490,2490,2490,2490,2490,2490,2490,20,370,500,1490,5,1,3939700,113,-2.14,0.34,12,0.02,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 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 161021 57 100.00 KONEX N N N N N 2860 0 3 0.00 0 0 0.00 0 0 0 3285 2435 2860 0.00 0.00 0 0 2903 2881 2838 2816 2773 2892 2827 20 425 500 1710 5 1 3939700 113 -2.14 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.76 2070 20250122 38.16 3245 -11.86 20250102 2070 38.16 20250122 7480 -61.76 20240416 2070 38.16 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
3 20250224 151021 57 100.00 KONEX N N N N N 2860 0 3 0.00 0 0 0.00 0 0 0 3285 2435 2860 0.00 0.00 0 0 2903 2881 2838 2816 2773 2892 2827 20 425 500 1710 5 1 3939700 113 -2.14 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.76 2070 20250122 38.16 3245 -11.86 20250102 2070 38.16 20250122 7480 -61.76 20240416 2070 38.16 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
4 20250224 141019 57 100.00 KONEX N N N N N 2860 0 3 0.00 0 0 0.00 0 0 0 3285 2435 2860 0.00 0.00 0 0 2903 2881 2838 2816 2773 2892 2827 20 425 500 1710 5 1 3939700 113 -2.14 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.76 2070 20250122 38.16 3245 -11.86 20250102 2070 38.16 20250122 7480 -61.76 20240416 2070 38.16 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
5 20250224 131021 57 100.00 KONEX N N N N N 2860 0 3 0.00 0 0 0.00 0 0 0 3285 2435 2860 0.00 0.00 0 0 2903 2881 2838 2816 2773 2892 2827 20 425 500 1710 5 1 3939700 113 -2.14 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.76 2070 20250122 38.16 3245 -11.86 20250102 2070 38.16 20250122 7480 -61.76 20240416 2070 38.16 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
6 20250224 121018 57 100.00 KONEX N N N N N 2860 0 3 0.00 0 0 0.00 0 0 0 3285 2435 2860 0.00 0.00 0 0 2903 2881 2838 2816 2773 2892 2827 20 425 500 1710 5 1 3939700 113 -2.14 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.76 2070 20250122 38.16 3245 -11.86 20250102 2070 38.16 20250122 7480 -61.76 20240416 2070 38.16 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
7 20250224 111016 57 100.00 KONEX N N N N N 2860 0 3 0.00 0 0 0.00 0 0 0 3285 2435 2860 0.00 0.00 0 0 2903 2881 2838 2816 2773 2892 2827 20 425 500 1710 5 1 3939700 113 -2.14 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.76 2070 20250122 38.16 3245 -11.86 20250102 2070 38.16 20250122 7480 -61.76 20240416 2070 38.16 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
8 20250224 101016 57 100.00 KONEX N N N N N 2860 0 3 0.00 0 0 0.00 0 0 0 3285 2435 2860 0.00 0.00 0 0 2903 2881 2838 2816 2773 2892 2827 20 425 500 1710 5 1 3939700 113 -2.14 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.76 2070 20250122 38.16 3245 -11.86 20250102 2070 38.16 20250122 7480 -61.76 20240416 2070 38.16 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
9 20250224 091023 57 100.00 KONEX N N N N N 2860 0 3 0.00 0 0 0.00 0 0 0 3285 2435 2860 0.00 0.00 0 0 2903 2881 2838 2816 2773 2892 2827 20 425 500 1710 5 1 3939700 113 -2.14 0.34 12 0.00 -1335.00 8480.00 7480 20240416 -61.76 2070 20250122 38.16 3245 -11.86 20250102 2070 38.16 20250122 7480 -61.76 20240416 2070 38.16 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
10 20250221 161013 57 100.00 KONEX N N N N N 2860 370 1 14.86 2015315 707 1240.35 2795 2860 2795 2860 2120 2490 2850.52 0.00 0 0 2490 2490 2490 2490 2490 2490 2490 20 370 500 1490 5 1 3939700 113 -2.14 0.34 12 0.02 -1335.00 8480.00 7480 20240416 -61.76 2070 20250122 38.16 3245 -11.86 20250102 2070 38.16 20250122 7480 -61.76 20240416 2070 38.16 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
11 20250221 151017 57 100.00 KONEX N N N N N 2860 370 1 14.86 2015315 707 1240.35 2795 2860 2795 2860 2120 2490 2850.52 0.00 0 0 2490 2490 2490 2490 2490 2490 2490 20 370 500 1490 5 1 3939700 113 -2.14 0.34 12 0.02 -1335.00 8480.00 7480 20240416 -61.76 2070 20250122 38.16 3245 -11.86 20250102 2070 38.16 20250122 7480 -61.76 20240416 2070 38.16 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
12 20250221 141017 57 100.00 KONEX N N N N N 2860 370 1 14.86 2015315 707 1240.35 2795 2860 2795 2860 2120 2490 2850.52 0.00 0 0 2490 2490 2490 2490 2490 2490 2490 20 370 500 1490 5 1 3939700 113 -2.14 0.34 12 0.02 -1335.00 8480.00 7480 20240416 -61.76 2070 20250122 38.16 3245 -11.86 20250102 2070 38.16 20250122 7480 -61.76 20240416 2070 38.16 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N