ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
343090/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
20250228,161251,57,100.00,KONEX,,,N,N,N,N, ,N,2230,15,2,0.68,16212800,7332,54.13,2290,2290,2165,2545,1885,2215,2211.24,0.00,0,0,2458,2336,2173,2051,1888,2397,2112,89,330,500,1410,5,1,17841811,398,-10.88,22.53,12,0.04,-205.00,99.00,6600,20240404,-66.21,1611,20241111,38.42,2520,-11.51,20250115,1906,17.00,20250102,6600,-66.21,20240404,1611,38.42,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250228,151257,57,100.00,KONEX,,,N,N,N,N, ,N,2175,-40,5,-1.81,16210570,7331,54.12,2290,2290,2165,2545,1885,2215,2211.24,0.00,0,0,2458,2336,2173,2051,1888,2397,2112,89,330,500,1410,5,1,17841811,388,-10.61,21.97,12,0.04,-205.00,99.00,6600,20240404,-67.05,1611,20241111,35.01,2520,-13.69,20250115,1906,14.11,20250102,6600,-67.05,20240404,1611,35.01,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250228,141258,57,100.00,KONEX,,,N,N,N,N, ,N,2240,25,2,1.13,15463570,6991,51.61,2290,2290,2165,2545,1885,2215,2211.93,0.00,0,0,2458,2336,2173,2051,1888,2397,2112,89,330,500,1410,5,1,17841811,400,-10.93,22.63,12,0.04,-205.00,99.00,6600,20240404,-66.06,1611,20241111,39.04,2520,-11.11,20250115,1906,17.52,20250102,6600,-66.06,20240404,1611,39.04,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250228,131250,57,100.00,KONEX,,,N,N,N,N, ,N,2240,25,2,1.13,13891090,6289,46.43,2290,2290,2165,2545,1885,2215,2208.79,0.00,0,0,2458,2336,2173,2051,1888,2397,2112,89,330,500,1410,5,1,17841811,400,-10.93,22.63,12,0.04,-205.00,99.00,6600,20240404,-66.06,1611,20241111,39.04,2520,-11.11,20250115,1906,17.52,20250102,6600,-66.06,20240404,1611,39.04,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250228,121245,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-15,5,-0.68,7076235,3195,23.59,2290,2290,2165,2545,1885,2215,2214.78,0.00,0,0,2458,2336,2173,2051,1888,2397,2112,89,330,500,1410,5,1,17841811,393,-10.73,22.22,12,0.02,-205.00,99.00,6600,20240404,-66.67,1611,20241111,36.56,2520,-12.70,20250115,1906,15.42,20250102,6600,-66.67,20240404,1611,36.56,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250228,111249,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-15,5,-0.68,7076235,3195,23.59,2290,2290,2165,2545,1885,2215,2214.78,0.00,0,0,2458,2336,2173,2051,1888,2397,2112,89,330,500,1410,5,1,17841811,393,-10.73,22.22,12,0.02,-205.00,99.00,6600,20240404,-66.67,1611,20241111,36.56,2520,-12.70,20250115,1906,15.42,20250102,6600,-66.67,20240404,1611,36.56,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250228,101248,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-15,5,-0.68,5529260,2491,18.39,2290,2290,2165,2545,1885,2215,2219.69,0.00,0,0,2458,2336,2173,2051,1888,2397,2112,89,330,500,1410,5,1,17841811,393,-10.73,22.22,12,0.01,-205.00,99.00,6600,20240404,-66.67,1611,20241111,36.56,2520,-12.70,20250115,1906,15.42,20250102,6600,-66.67,20240404,1611,36.56,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250228,091252,57,100.00,KONEX,,,N,N,N,N, ,N,2290,75,2,3.39,2290,1,0.01,2290,2290,2290,2545,1885,2215,2290.00,0.00,0,0,2458,2336,2173,2051,1888,2397,2112,89,330,500,1410,5,1,17841811,409,-11.17,23.13,12,0.00,-205.00,99.00,6600,20240404,-65.30,1611,20241111,42.15,2520,-9.13,20250115,1906,20.15,20250102,6600,-65.30,20240404,1611,42.15,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250227,161236,57,100.00,KONEX,,,N,N,N,N, ,N,2215,130,2,6.24,29613120,13546,79.22,2010,2295,2010,2395,1775,2085,2186.12,0.00,0,0,2411,2247,2131,1967,1851,2190,1910,89,310,500,1330,5,1,17841811,395,-10.80,22.37,12,0.08,-205.00,99.00,6600,20240404,-66.44,1611,20241111,37.49,2520,-12.10,20250115,1906,16.21,20250102,6600,-66.44,20240404,1611,37.49,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250227,151238,57,100.00,KONEX,,,N,N,N,N, ,N,2220,135,2,6.47,29342155,13420,78.48,2010,2295,2010,2395,1775,2085,2186.45,0.00,0,0,2411,2247,2131,1967,1851,2190,1910,89,310,500,1330,5,1,17841811,396,-10.83,22.42,12,0.08,-205.00,99.00,6600,20240404,-66.36,1611,20241111,37.80,2520,-11.90,20250115,1906,16.47,20250102,6600,-66.36,20240404,1611,37.80,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250227,141240,57,100.00,KONEX,,,N,N,N,N, ,N,2230,145,2,6.95,26544765,12119,70.87,2010,2295,2010,2395,1775,2085,2190.34,0.00,0,0,2411,2247,2131,1967,1851,2190,1910,89,310,500,1330,5,1,17841811,398,-10.88,22.53,12,0.07,-205.00,99.00,6600,20240404,-66.21,1611,20241111,38.42,2520,-11.51,20250115,1906,17.00,20250102,6600,-66.21,20240404,1611,38.42,20241111,0.00,N,343090,500,89 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 20250228 161251 57 100.00 KONEX N N N N N 2230 15 2 0.68 16212800 7332 54.13 2290 2290 2165 2545 1885 2215 2211.24 0.00 0 0 2458 2336 2173 2051 1888 2397 2112 89 330 500 1410 5 1 17841811 398 -10.88 22.53 12 0.04 -205.00 99.00 6600 20240404 -66.21 1611 20241111 38.42 2520 -11.51 20250115 1906 17.00 20250102 6600 -66.21 20240404 1611 38.42 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
3 20250228 151257 57 100.00 KONEX N N N N N 2175 -40 5 -1.81 16210570 7331 54.12 2290 2290 2165 2545 1885 2215 2211.24 0.00 0 0 2458 2336 2173 2051 1888 2397 2112 89 330 500 1410 5 1 17841811 388 -10.61 21.97 12 0.04 -205.00 99.00 6600 20240404 -67.05 1611 20241111 35.01 2520 -13.69 20250115 1906 14.11 20250102 6600 -67.05 20240404 1611 35.01 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
4 20250228 141258 57 100.00 KONEX N N N N N 2240 25 2 1.13 15463570 6991 51.61 2290 2290 2165 2545 1885 2215 2211.93 0.00 0 0 2458 2336 2173 2051 1888 2397 2112 89 330 500 1410 5 1 17841811 400 -10.93 22.63 12 0.04 -205.00 99.00 6600 20240404 -66.06 1611 20241111 39.04 2520 -11.11 20250115 1906 17.52 20250102 6600 -66.06 20240404 1611 39.04 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
5 20250228 131250 57 100.00 KONEX N N N N N 2240 25 2 1.13 13891090 6289 46.43 2290 2290 2165 2545 1885 2215 2208.79 0.00 0 0 2458 2336 2173 2051 1888 2397 2112 89 330 500 1410 5 1 17841811 400 -10.93 22.63 12 0.04 -205.00 99.00 6600 20240404 -66.06 1611 20241111 39.04 2520 -11.11 20250115 1906 17.52 20250102 6600 -66.06 20240404 1611 39.04 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
6 20250228 121245 57 100.00 KONEX N N N N N 2200 -15 5 -0.68 7076235 3195 23.59 2290 2290 2165 2545 1885 2215 2214.78 0.00 0 0 2458 2336 2173 2051 1888 2397 2112 89 330 500 1410 5 1 17841811 393 -10.73 22.22 12 0.02 -205.00 99.00 6600 20240404 -66.67 1611 20241111 36.56 2520 -12.70 20250115 1906 15.42 20250102 6600 -66.67 20240404 1611 36.56 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
7 20250228 111249 57 100.00 KONEX N N N N N 2200 -15 5 -0.68 7076235 3195 23.59 2290 2290 2165 2545 1885 2215 2214.78 0.00 0 0 2458 2336 2173 2051 1888 2397 2112 89 330 500 1410 5 1 17841811 393 -10.73 22.22 12 0.02 -205.00 99.00 6600 20240404 -66.67 1611 20241111 36.56 2520 -12.70 20250115 1906 15.42 20250102 6600 -66.67 20240404 1611 36.56 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
8 20250228 101248 57 100.00 KONEX N N N N N 2200 -15 5 -0.68 5529260 2491 18.39 2290 2290 2165 2545 1885 2215 2219.69 0.00 0 0 2458 2336 2173 2051 1888 2397 2112 89 330 500 1410 5 1 17841811 393 -10.73 22.22 12 0.01 -205.00 99.00 6600 20240404 -66.67 1611 20241111 36.56 2520 -12.70 20250115 1906 15.42 20250102 6600 -66.67 20240404 1611 36.56 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
9 20250228 091252 57 100.00 KONEX N N N N N 2290 75 2 3.39 2290 1 0.01 2290 2290 2290 2545 1885 2215 2290.00 0.00 0 0 2458 2336 2173 2051 1888 2397 2112 89 330 500 1410 5 1 17841811 409 -11.17 23.13 12 0.00 -205.00 99.00 6600 20240404 -65.30 1611 20241111 42.15 2520 -9.13 20250115 1906 20.15 20250102 6600 -65.30 20240404 1611 42.15 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
10 20250227 161236 57 100.00 KONEX N N N N N 2215 130 2 6.24 29613120 13546 79.22 2010 2295 2010 2395 1775 2085 2186.12 0.00 0 0 2411 2247 2131 1967 1851 2190 1910 89 310 500 1330 5 1 17841811 395 -10.80 22.37 12 0.08 -205.00 99.00 6600 20240404 -66.44 1611 20241111 37.49 2520 -12.10 20250115 1906 16.21 20250102 6600 -66.44 20240404 1611 37.49 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
11 20250227 151238 57 100.00 KONEX N N N N N 2220 135 2 6.47 29342155 13420 78.48 2010 2295 2010 2395 1775 2085 2186.45 0.00 0 0 2411 2247 2131 1967 1851 2190 1910 89 310 500 1330 5 1 17841811 396 -10.83 22.42 12 0.08 -205.00 99.00 6600 20240404 -66.36 1611 20241111 37.80 2520 -11.90 20250115 1906 16.47 20250102 6600 -66.36 20240404 1611 37.80 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
12 20250227 141240 57 100.00 KONEX N N N N N 2230 145 2 6.95 26544765 12119 70.87 2010 2295 2010 2395 1775 2085 2190.34 0.00 0 0 2411 2247 2131 1967 1851 2190 1910 89 310 500 1330 5 1 17841811 398 -10.88 22.53 12 0.07 -205.00 99.00 6600 20240404 -66.21 1611 20241111 38.42 2520 -11.51 20250115 1906 17.00 20250102 6600 -66.21 20240404 1611 38.42 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N