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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,161207,57,100.00,KONEX,,,N,N,N,N, ,N,2235,35,2,1.59,2223935,992,35.21,2280,2280,2190,2530,1870,2200,2241.87,0.00,0,0,2340,2270,2215,2145,2090,2242,2117,89,330,500,1400,5,1,17841811,399,-10.90,22.58,12,0.01,-205.00,99.00,6600,20240404,-66.14,1611,20241111,38.73,2520,-11.31,20250115,1906,17.26,20250102,6600,-66.14,20240404,1611,38.73,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250221,151212,57,100.00,KONEX,,,N,N,N,N, ,N,2235,35,2,1.59,2221700,991,35.18,2280,2280,2190,2530,1870,2200,2241.88,0.00,0,0,2340,2270,2215,2145,2090,2242,2117,89,330,500,1400,5,1,17841811,399,-10.90,22.58,12,0.01,-205.00,99.00,6600,20240404,-66.14,1611,20241111,38.73,2520,-11.31,20250115,1906,17.26,20250102,6600,-66.14,20240404,1611,38.73,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250221,141213,57,100.00,KONEX,,,N,N,N,N, ,N,2235,35,2,1.59,1971085,878,31.17,2280,2280,2190,2530,1870,2200,2244.97,0.00,0,0,2340,2270,2215,2145,2090,2242,2117,89,330,500,1400,5,1,17841811,399,-10.90,22.58,12,0.00,-205.00,99.00,6600,20240404,-66.14,1611,20241111,38.73,2520,-11.31,20250115,1906,17.26,20250102,6600,-66.14,20240404,1611,38.73,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250221,131212,57,100.00,KONEX,,,N,N,N,N, ,N,2240,40,2,1.82,630085,278,9.87,2280,2280,2190,2530,1870,2200,2266.49,0.00,0,0,2340,2270,2215,2145,2090,2242,2117,89,330,500,1400,5,1,17841811,400,-10.93,22.63,12,0.00,-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
20250221,121213,57,100.00,KONEX,,,N,N,N,N, ,N,2240,40,2,1.82,630085,278,9.87,2280,2280,2190,2530,1870,2200,2266.49,0.00,0,0,2340,2270,2215,2145,2090,2242,2117,89,330,500,1400,5,1,17841811,400,-10.93,22.63,12,0.00,-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
20250221,111208,57,100.00,KONEX,,,N,N,N,N, ,N,2270,70,2,3.18,587845,259,9.19,2280,2280,2265,2530,1870,2200,2269.67,0.00,0,0,2340,2270,2215,2145,2090,2242,2117,89,330,500,1400,5,1,17841811,405,-11.07,22.93,12,0.00,-205.00,99.00,6600,20240404,-65.61,1611,20241111,40.91,2520,-9.92,20250115,1906,19.10,20250102,6600,-65.61,20240404,1611,40.91,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250221,101211,57,100.00,KONEX,,,N,N,N,N, ,N,2270,70,2,3.18,587845,259,9.19,2280,2280,2265,2530,1870,2200,2269.67,0.00,0,0,2340,2270,2215,2145,2090,2242,2117,89,330,500,1400,5,1,17841811,405,-11.07,22.93,12,0.00,-205.00,99.00,6600,20240404,-65.61,1611,20241111,40.91,2520,-9.92,20250115,1906,19.10,20250102,6600,-65.61,20240404,1611,40.91,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250221,091213,57,100.00,KONEX,,,N,N,N,N, ,N,2270,70,2,3.18,4550,2,0.07,2280,2280,2270,2530,1870,2200,2275.00,0.00,0,0,2340,2270,2215,2145,2090,2242,2117,89,330,500,1400,5,1,17841811,405,-11.07,22.93,12,0.00,-205.00,99.00,6600,20240404,-65.61,1611,20241111,40.91,2520,-9.92,20250115,1906,19.10,20250102,6600,-65.61,20240404,1611,40.91,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250220,161201,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-5,5,-0.23,6220025,2817,41.03,2285,2285,2160,2535,1875,2205,2208.03,0.00,0,0,2305,2255,2190,2140,2075,2222,2107,89,330,500,1410,5,1,17841811,393,-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
20250220,151208,57,100.00,KONEX,,,N,N,N,N, ,N,2205,0,3,0.00,6176025,2797,40.74,2285,2285,2160,2535,1875,2205,2208.09,0.00,0,0,2305,2255,2190,2140,2075,2222,2107,89,330,500,1410,5,1,17841811,393,-10.76,22.27,12,0.02,-205.00,99.00,6600,20240404,-66.59,1611,20241111,36.87,2520,-12.50,20250115,1906,15.69,20250102,6600,-66.59,20240404,1611,36.87,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250220,141207,57,100.00,KONEX,,,N,N,N,N, ,N,2205,0,3,0.00,3375675,1527,22.24,2285,2285,2160,2535,1875,2205,2210.66,0.00,0,0,2305,2255,2190,2140,2075,2222,2107,89,330,500,1410,5,1,17841811,393,-10.76,22.27,12,0.01,-205.00,99.00,6600,20240404,-66.59,1611,20241111,36.87,2520,-12.50,20250115,1906,15.69,20250102,6600,-66.59,20240404,1611,36.87,20241111,0.00,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 20250221 161207 57 100.00 KONEX N N N N N 2235 35 2 1.59 2223935 992 35.21 2280 2280 2190 2530 1870 2200 2241.87 0.00 0 0 2340 2270 2215 2145 2090 2242 2117 89 330 500 1400 5 1 17841811 399 -10.90 22.58 12 0.01 -205.00 99.00 6600 20240404 -66.14 1611 20241111 38.73 2520 -11.31 20250115 1906 17.26 20250102 6600 -66.14 20240404 1611 38.73 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
3 20250221 151212 57 100.00 KONEX N N N N N 2235 35 2 1.59 2221700 991 35.18 2280 2280 2190 2530 1870 2200 2241.88 0.00 0 0 2340 2270 2215 2145 2090 2242 2117 89 330 500 1400 5 1 17841811 399 -10.90 22.58 12 0.01 -205.00 99.00 6600 20240404 -66.14 1611 20241111 38.73 2520 -11.31 20250115 1906 17.26 20250102 6600 -66.14 20240404 1611 38.73 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
4 20250221 141213 57 100.00 KONEX N N N N N 2235 35 2 1.59 1971085 878 31.17 2280 2280 2190 2530 1870 2200 2244.97 0.00 0 0 2340 2270 2215 2145 2090 2242 2117 89 330 500 1400 5 1 17841811 399 -10.90 22.58 12 0.00 -205.00 99.00 6600 20240404 -66.14 1611 20241111 38.73 2520 -11.31 20250115 1906 17.26 20250102 6600 -66.14 20240404 1611 38.73 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
5 20250221 131212 57 100.00 KONEX N N N N N 2240 40 2 1.82 630085 278 9.87 2280 2280 2190 2530 1870 2200 2266.49 0.00 0 0 2340 2270 2215 2145 2090 2242 2117 89 330 500 1400 5 1 17841811 400 -10.93 22.63 12 0.00 -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 20250221 121213 57 100.00 KONEX N N N N N 2240 40 2 1.82 630085 278 9.87 2280 2280 2190 2530 1870 2200 2266.49 0.00 0 0 2340 2270 2215 2145 2090 2242 2117 89 330 500 1400 5 1 17841811 400 -10.93 22.63 12 0.00 -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
7 20250221 111208 57 100.00 KONEX N N N N N 2270 70 2 3.18 587845 259 9.19 2280 2280 2265 2530 1870 2200 2269.67 0.00 0 0 2340 2270 2215 2145 2090 2242 2117 89 330 500 1400 5 1 17841811 405 -11.07 22.93 12 0.00 -205.00 99.00 6600 20240404 -65.61 1611 20241111 40.91 2520 -9.92 20250115 1906 19.10 20250102 6600 -65.61 20240404 1611 40.91 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
8 20250221 101211 57 100.00 KONEX N N N N N 2270 70 2 3.18 587845 259 9.19 2280 2280 2265 2530 1870 2200 2269.67 0.00 0 0 2340 2270 2215 2145 2090 2242 2117 89 330 500 1400 5 1 17841811 405 -11.07 22.93 12 0.00 -205.00 99.00 6600 20240404 -65.61 1611 20241111 40.91 2520 -9.92 20250115 1906 19.10 20250102 6600 -65.61 20240404 1611 40.91 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
9 20250221 091213 57 100.00 KONEX N N N N N 2270 70 2 3.18 4550 2 0.07 2280 2280 2270 2530 1870 2200 2275.00 0.00 0 0 2340 2270 2215 2145 2090 2242 2117 89 330 500 1400 5 1 17841811 405 -11.07 22.93 12 0.00 -205.00 99.00 6600 20240404 -65.61 1611 20241111 40.91 2520 -9.92 20250115 1906 19.10 20250102 6600 -65.61 20240404 1611 40.91 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
10 20250220 161201 57 100.00 KONEX N N N N N 2200 -5 5 -0.23 6220025 2817 41.03 2285 2285 2160 2535 1875 2205 2208.03 0.00 0 0 2305 2255 2190 2140 2075 2222 2107 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
11 20250220 151208 57 100.00 KONEX N N N N N 2205 0 3 0.00 6176025 2797 40.74 2285 2285 2160 2535 1875 2205 2208.09 0.00 0 0 2305 2255 2190 2140 2075 2222 2107 89 330 500 1410 5 1 17841811 393 -10.76 22.27 12 0.02 -205.00 99.00 6600 20240404 -66.59 1611 20241111 36.87 2520 -12.50 20250115 1906 15.69 20250102 6600 -66.59 20240404 1611 36.87 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
12 20250220 141207 57 100.00 KONEX N N N N N 2205 0 3 0.00 3375675 1527 22.24 2285 2285 2160 2535 1875 2205 2210.66 0.00 0 0 2305 2255 2190 2140 2075 2222 2107 89 330 500 1410 5 1 17841811 393 -10.76 22.27 12 0.01 -205.00 99.00 6600 20240404 -66.59 1611 20241111 36.87 2520 -12.50 20250115 1906 15.69 20250102 6600 -66.59 20240404 1611 36.87 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N