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
346010/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
20250224,161218,54,100.00,KONEX,,,N,N,N,N, ,N,900,-135,5,-13.04,10100,11,550.00,1100,1100,900,1190,880,1035,918.18,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4000,20240213,-77.50,434,20250213,107.37,1100,-18.18,20250224,434,107.37,20250213,4000,-77.50,20240229,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N
20250224,151219,54,100.00,KONEX,,,N,N,N,N, ,N,900,-135,5,-13.04,10100,11,550.00,1100,1100,900,1190,880,1035,918.18,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4000,20240213,-77.50,434,20250213,107.37,1100,-18.18,20250224,434,107.37,20250213,4000,-77.50,20240229,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N
20250224,141216,54,100.00,KONEX,,,N,N,N,N, ,N,900,-135,5,-13.04,10100,11,550.00,1100,1100,900,1190,880,1035,918.18,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4000,20240213,-77.50,434,20250213,107.37,1100,-18.18,20250224,434,107.37,20250213,4000,-77.50,20240229,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N
20250224,131218,54,100.00,KONEX,,,N,N,N,N, ,N,900,-135,5,-13.04,10100,11,550.00,1100,1100,900,1190,880,1035,918.18,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4000,20240213,-77.50,434,20250213,107.37,1100,-18.18,20250224,434,107.37,20250213,4000,-77.50,20240229,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N
20250224,121215,54,100.00,KONEX,,,N,N,N,N, ,N,900,-135,5,-13.04,10100,11,550.00,1100,1100,900,1190,880,1035,918.18,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4000,20240213,-77.50,434,20250213,107.37,1100,-18.18,20250224,434,107.37,20250213,4000,-77.50,20240229,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N
20250224,111213,54,100.00,KONEX,,,N,N,N,N, ,N,900,-135,5,-13.04,10100,11,550.00,1100,1100,900,1190,880,1035,918.18,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4000,20240213,-77.50,434,20250213,107.37,1100,-18.18,20250224,434,107.37,20250213,4000,-77.50,20240229,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N
20250224,101212,54,100.00,KONEX,,,N,N,N,N, ,N,1100,65,2,6.28,1100,1,50.00,1100,1100,1100,1190,880,1035,1100.00,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,53,-1.67,47.83,12,0.00,-657.00,23.00,4000,20240213,-72.50,434,20250213,153.46,1100,0.00,20250224,434,153.46,20250213,4000,-72.50,20240229,434,153.46,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N
20250224,091220,54,100.00,KONEX,,,N,N,N,N, ,N,1035,0,3,0.00,0,0,0.00,0,0,0,1190,880,1035,0.00,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,50,-1.58,45.00,12,0.00,-657.00,23.00,4000,20240213,-74.12,434,20250213,138.48,1055,-1.90,20250220,434,138.48,20250213,4000,-74.12,20240229,434,138.48,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N
20250221,161208,57,100.00,KONEX,,,N,N,N,N, ,N,1035,135,1,15.00,2070,2,0.83,1035,1035,1035,1035,765,900,1035.00,0.00,0,0,1106,1002,951,847,796,977,822,24,135,500,540,1,1,4860062,50,-1.58,45.00,12,0.00,-657.00,23.00,4300,20240208,-75.93,434,20250213,138.48,1055,-1.90,20250220,434,138.48,20250213,4000,-74.12,20240229,434,138.48,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250221,151213,57,100.00,KONEX,,,N,N,N,N, ,N,1035,135,1,15.00,2070,2,0.83,1035,1035,1035,1035,765,900,1035.00,0.00,0,0,1106,1002,951,847,796,977,822,24,135,500,540,1,1,4860062,50,-1.58,45.00,12,0.00,-657.00,23.00,4300,20240208,-75.93,434,20250213,138.48,1055,-1.90,20250220,434,138.48,20250213,4000,-74.12,20240229,434,138.48,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250221,141214,57,100.00,KONEX,,,N,N,N,N, ,N,1035,135,1,15.00,2070,2,0.83,1035,1035,1035,1035,765,900,1035.00,0.00,0,0,1106,1002,951,847,796,977,822,24,135,500,540,1,1,4860062,50,-1.58,45.00,12,0.00,-657.00,23.00,4300,20240208,-75.93,434,20250213,138.48,1055,-1.90,20250220,434,138.48,20250213,4000,-74.12,20240229,434,138.48,20250213,0.00,N,346010,500,24 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 161218 54 100.00 KONEX N N N N N 900 -135 5 -13.04 10100 11 550.00 1100 1100 900 1190 880 1035 918.18 0.00 0 0 1035 1035 1035 1035 1035 1035 1035 24 155 500 620 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4000 20240213 -77.50 434 20250213 107.37 1100 -18.18 20250224 434 107.37 20250213 4000 -77.50 20240229 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 01 N
3 20250224 151219 54 100.00 KONEX N N N N N 900 -135 5 -13.04 10100 11 550.00 1100 1100 900 1190 880 1035 918.18 0.00 0 0 1035 1035 1035 1035 1035 1035 1035 24 155 500 620 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4000 20240213 -77.50 434 20250213 107.37 1100 -18.18 20250224 434 107.37 20250213 4000 -77.50 20240229 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 01 N
4 20250224 141216 54 100.00 KONEX N N N N N 900 -135 5 -13.04 10100 11 550.00 1100 1100 900 1190 880 1035 918.18 0.00 0 0 1035 1035 1035 1035 1035 1035 1035 24 155 500 620 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4000 20240213 -77.50 434 20250213 107.37 1100 -18.18 20250224 434 107.37 20250213 4000 -77.50 20240229 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 01 N
5 20250224 131218 54 100.00 KONEX N N N N N 900 -135 5 -13.04 10100 11 550.00 1100 1100 900 1190 880 1035 918.18 0.00 0 0 1035 1035 1035 1035 1035 1035 1035 24 155 500 620 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4000 20240213 -77.50 434 20250213 107.37 1100 -18.18 20250224 434 107.37 20250213 4000 -77.50 20240229 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 01 N
6 20250224 121215 54 100.00 KONEX N N N N N 900 -135 5 -13.04 10100 11 550.00 1100 1100 900 1190 880 1035 918.18 0.00 0 0 1035 1035 1035 1035 1035 1035 1035 24 155 500 620 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4000 20240213 -77.50 434 20250213 107.37 1100 -18.18 20250224 434 107.37 20250213 4000 -77.50 20240229 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 01 N
7 20250224 111213 54 100.00 KONEX N N N N N 900 -135 5 -13.04 10100 11 550.00 1100 1100 900 1190 880 1035 918.18 0.00 0 0 1035 1035 1035 1035 1035 1035 1035 24 155 500 620 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 4000 20240213 -77.50 434 20250213 107.37 1100 -18.18 20250224 434 107.37 20250213 4000 -77.50 20240229 434 107.37 20250213 0.00 N 346010 500 24 억 0 N N 0 N 01 N
8 20250224 101212 54 100.00 KONEX N N N N N 1100 65 2 6.28 1100 1 50.00 1100 1100 1100 1190 880 1035 1100.00 0.00 0 0 1035 1035 1035 1035 1035 1035 1035 24 155 500 620 1 1 4860062 53 -1.67 47.83 12 0.00 -657.00 23.00 4000 20240213 -72.50 434 20250213 153.46 1100 0.00 20250224 434 153.46 20250213 4000 -72.50 20240229 434 153.46 20250213 0.00 N 346010 500 24 억 0 N N 0 N 01 N
9 20250224 091220 54 100.00 KONEX N N N N N 1035 0 3 0.00 0 0 0.00 0 0 0 1190 880 1035 0.00 0.00 0 0 1035 1035 1035 1035 1035 1035 1035 24 155 500 620 1 1 4860062 50 -1.58 45.00 12 0.00 -657.00 23.00 4000 20240213 -74.12 434 20250213 138.48 1055 -1.90 20250220 434 138.48 20250213 4000 -74.12 20240229 434 138.48 20250213 0.00 N 346010 500 24 억 0 N N 0 N 01 N
10 20250221 161208 57 100.00 KONEX N N N N N 1035 135 1 15.00 2070 2 0.83 1035 1035 1035 1035 765 900 1035.00 0.00 0 0 1106 1002 951 847 796 977 822 24 135 500 540 1 1 4860062 50 -1.58 45.00 12 0.00 -657.00 23.00 4300 20240208 -75.93 434 20250213 138.48 1055 -1.90 20250220 434 138.48 20250213 4000 -74.12 20240229 434 138.48 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
11 20250221 151213 57 100.00 KONEX N N N N N 1035 135 1 15.00 2070 2 0.83 1035 1035 1035 1035 765 900 1035.00 0.00 0 0 1106 1002 951 847 796 977 822 24 135 500 540 1 1 4860062 50 -1.58 45.00 12 0.00 -657.00 23.00 4300 20240208 -75.93 434 20250213 138.48 1055 -1.90 20250220 434 138.48 20250213 4000 -74.12 20240229 434 138.48 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
12 20250221 141214 57 100.00 KONEX N N N N N 1035 135 1 15.00 2070 2 0.83 1035 1035 1035 1035 765 900 1035.00 0.00 0 0 1106 1002 951 847 796 977 822 24 135 500 540 1 1 4860062 50 -1.58 45.00 12 0.00 -657.00 23.00 4300 20240208 -75.93 434 20250213 138.48 1055 -1.90 20250220 434 138.48 20250213 4000 -74.12 20240229 434 138.48 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N