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
092590/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
20250228,160756,57,100.00,KONEX,,,N,N,N,N, ,N,940,-9,5,-0.95,1747,2,200.00,807,940,807,1091,807,949,873.50,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-5.47,0.48,12,0.00,-172.00,1976.00,1247,20241024,-24.62,534,20250115,76.03,1199,-21.60,20250218,534,76.03,20250115,1247,-24.62,20241024,534,76.03,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250228,150800,57,100.00,KONEX,,,N,N,N,N, ,N,940,-9,5,-0.95,1747,2,200.00,807,940,807,1091,807,949,873.50,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-5.47,0.48,12,0.00,-172.00,1976.00,1247,20241024,-24.62,534,20250115,76.03,1199,-21.60,20250218,534,76.03,20250115,1247,-24.62,20241024,534,76.03,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250228,140802,57,100.00,KONEX,,,N,N,N,N, ,N,940,-9,5,-0.95,1747,2,200.00,807,940,807,1091,807,949,873.50,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-5.47,0.48,12,0.00,-172.00,1976.00,1247,20241024,-24.62,534,20250115,76.03,1199,-21.60,20250218,534,76.03,20250115,1247,-24.62,20241024,534,76.03,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250228,130757,57,100.00,KONEX,,,N,N,N,N, ,N,940,-9,5,-0.95,1747,2,200.00,807,940,807,1091,807,949,873.50,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-5.47,0.48,12,0.00,-172.00,1976.00,1247,20241024,-24.62,534,20250115,76.03,1199,-21.60,20250218,534,76.03,20250115,1247,-24.62,20241024,534,76.03,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250228,120754,57,100.00,KONEX,,,N,N,N,N, ,N,940,-9,5,-0.95,1747,2,200.00,807,940,807,1091,807,949,873.50,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-5.47,0.48,12,0.00,-172.00,1976.00,1247,20241024,-24.62,534,20250115,76.03,1199,-21.60,20250218,534,76.03,20250115,1247,-24.62,20241024,534,76.03,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250228,110755,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-5.52,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.90,534,20250115,77.72,1199,-20.85,20250218,534,77.72,20250115,1247,-23.90,20241024,534,77.72,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250228,100753,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-5.52,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.90,534,20250115,77.72,1199,-20.85,20250218,534,77.72,20250115,1247,-23.90,20241024,534,77.72,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250228,090756,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-5.52,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.90,534,20250115,77.72,1199,-20.85,20250218,534,77.72,20250115,1247,-23.90,20241024,534,77.72,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250227,160749,57,100.00,KONEX,,,N,N,N,N, ,N,949,75,2,8.58,949,1,50.00,949,949,949,1005,743,874,949.00,0.00,0,0,904,889,859,844,814,896,851,36,131,500,520,1,1,7291098,69,-5.52,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.90,534,20250115,77.72,1199,-20.85,20250218,534,77.72,20250115,1247,-23.90,20241024,534,77.72,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250227,150748,57,100.00,KONEX,,,N,N,N,N, ,N,949,75,2,8.58,949,1,50.00,949,949,949,1005,743,874,949.00,0.00,0,0,904,889,859,844,814,896,851,36,131,500,520,1,1,7291098,69,-5.52,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.90,534,20250115,77.72,1199,-20.85,20250218,534,77.72,20250115,1247,-23.90,20241024,534,77.72,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250227,140751,57,100.00,KONEX,,,N,N,N,N, ,N,949,75,2,8.58,949,1,50.00,949,949,949,1005,743,874,949.00,0.00,0,0,904,889,859,844,814,896,851,36,131,500,520,1,1,7291098,69,-5.52,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.90,534,20250115,77.72,1199,-20.85,20250218,534,77.72,20250115,1247,-23.90,20241024,534,77.72,20250115,0.00,N,092590,500,36 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 160756 57 100.00 KONEX N N N N N 940 -9 5 -0.95 1747 2 200.00 807 940 807 1091 807 949 873.50 0.00 0 0 949 949 949 949 949 949 949 36 142 500 560 1 1 7291098 69 -5.47 0.48 12 0.00 -172.00 1976.00 1247 20241024 -24.62 534 20250115 76.03 1199 -21.60 20250218 534 76.03 20250115 1247 -24.62 20241024 534 76.03 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
3 20250228 150800 57 100.00 KONEX N N N N N 940 -9 5 -0.95 1747 2 200.00 807 940 807 1091 807 949 873.50 0.00 0 0 949 949 949 949 949 949 949 36 142 500 560 1 1 7291098 69 -5.47 0.48 12 0.00 -172.00 1976.00 1247 20241024 -24.62 534 20250115 76.03 1199 -21.60 20250218 534 76.03 20250115 1247 -24.62 20241024 534 76.03 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
4 20250228 140802 57 100.00 KONEX N N N N N 940 -9 5 -0.95 1747 2 200.00 807 940 807 1091 807 949 873.50 0.00 0 0 949 949 949 949 949 949 949 36 142 500 560 1 1 7291098 69 -5.47 0.48 12 0.00 -172.00 1976.00 1247 20241024 -24.62 534 20250115 76.03 1199 -21.60 20250218 534 76.03 20250115 1247 -24.62 20241024 534 76.03 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
5 20250228 130757 57 100.00 KONEX N N N N N 940 -9 5 -0.95 1747 2 200.00 807 940 807 1091 807 949 873.50 0.00 0 0 949 949 949 949 949 949 949 36 142 500 560 1 1 7291098 69 -5.47 0.48 12 0.00 -172.00 1976.00 1247 20241024 -24.62 534 20250115 76.03 1199 -21.60 20250218 534 76.03 20250115 1247 -24.62 20241024 534 76.03 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
6 20250228 120754 57 100.00 KONEX N N N N N 940 -9 5 -0.95 1747 2 200.00 807 940 807 1091 807 949 873.50 0.00 0 0 949 949 949 949 949 949 949 36 142 500 560 1 1 7291098 69 -5.47 0.48 12 0.00 -172.00 1976.00 1247 20241024 -24.62 534 20250115 76.03 1199 -21.60 20250218 534 76.03 20250115 1247 -24.62 20241024 534 76.03 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
7 20250228 110755 57 100.00 KONEX N N N N N 949 0 3 0.00 0 0 0.00 0 0 0 1091 807 949 0.00 0.00 0 0 949 949 949 949 949 949 949 36 142 500 560 1 1 7291098 69 -5.52 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.90 534 20250115 77.72 1199 -20.85 20250218 534 77.72 20250115 1247 -23.90 20241024 534 77.72 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
8 20250228 100753 57 100.00 KONEX N N N N N 949 0 3 0.00 0 0 0.00 0 0 0 1091 807 949 0.00 0.00 0 0 949 949 949 949 949 949 949 36 142 500 560 1 1 7291098 69 -5.52 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.90 534 20250115 77.72 1199 -20.85 20250218 534 77.72 20250115 1247 -23.90 20241024 534 77.72 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
9 20250228 090756 57 100.00 KONEX N N N N N 949 0 3 0.00 0 0 0.00 0 0 0 1091 807 949 0.00 0.00 0 0 949 949 949 949 949 949 949 36 142 500 560 1 1 7291098 69 -5.52 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.90 534 20250115 77.72 1199 -20.85 20250218 534 77.72 20250115 1247 -23.90 20241024 534 77.72 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
10 20250227 160749 57 100.00 KONEX N N N N N 949 75 2 8.58 949 1 50.00 949 949 949 1005 743 874 949.00 0.00 0 0 904 889 859 844 814 896 851 36 131 500 520 1 1 7291098 69 -5.52 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.90 534 20250115 77.72 1199 -20.85 20250218 534 77.72 20250115 1247 -23.90 20241024 534 77.72 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
11 20250227 150748 57 100.00 KONEX N N N N N 949 75 2 8.58 949 1 50.00 949 949 949 1005 743 874 949.00 0.00 0 0 904 889 859 844 814 896 851 36 131 500 520 1 1 7291098 69 -5.52 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.90 534 20250115 77.72 1199 -20.85 20250218 534 77.72 20250115 1247 -23.90 20241024 534 77.72 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
12 20250227 140751 57 100.00 KONEX N N N N N 949 75 2 8.58 949 1 50.00 949 949 949 1005 743 874 949.00 0.00 0 0 904 889 859 844 814 896 851 36 131 500 520 1 1 7291098 69 -5.52 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.90 534 20250115 77.72 1199 -20.85 20250218 534 77.72 20250115 1247 -23.90 20241024 534 77.72 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N