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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160727,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-179,4,-14.93,1020,1,100.00,1020,1020,1020,1378,1020,1199,1020.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,36,179,500,710,1,1,7291098,74,-5.93,0.52,12,0.00,-172.00,1976.00,1247,20241024,-18.20,534,20250115,91.01,1199,-14.93,20250218,534,91.01,20250115,1247,-18.20,20241024,534,91.01,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250219,150729,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,36,179,500,710,1,1,7291098,87,-6.97,0.61,12,0.00,-172.00,1976.00,1247,20241024,-3.85,534,20250115,124.53,1199,0.00,20250218,534,124.53,20250115,1247,-3.85,20241024,534,124.53,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250219,140726,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,36,179,500,710,1,1,7291098,87,-6.97,0.61,12,0.00,-172.00,1976.00,1247,20241024,-3.85,534,20250115,124.53,1199,0.00,20250218,534,124.53,20250115,1247,-3.85,20241024,534,124.53,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250219,130727,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,36,179,500,710,1,1,7291098,87,-6.97,0.61,12,0.00,-172.00,1976.00,1247,20241024,-3.85,534,20250115,124.53,1199,0.00,20250218,534,124.53,20250115,1247,-3.85,20241024,534,124.53,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250219,120726,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,36,179,500,710,1,1,7291098,87,-6.97,0.61,12,0.00,-172.00,1976.00,1247,20241024,-3.85,534,20250115,124.53,1199,0.00,20250218,534,124.53,20250115,1247,-3.85,20241024,534,124.53,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250219,110727,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,36,179,500,710,1,1,7291098,87,-6.97,0.61,12,0.00,-172.00,1976.00,1247,20241024,-3.85,534,20250115,124.53,1199,0.00,20250218,534,124.53,20250115,1247,-3.85,20241024,534,124.53,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250219,100727,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,36,179,500,710,1,1,7291098,87,-6.97,0.61,12,0.00,-172.00,1976.00,1247,20241024,-3.85,534,20250115,124.53,1199,0.00,20250218,534,124.53,20250115,1247,-3.85,20241024,534,124.53,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250219,090728,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,36,179,500,710,1,1,7291098,87,-6.97,0.61,12,0.00,-172.00,1976.00,1247,20241024,-3.85,534,20250115,124.53,1199,0.00,20250218,534,124.53,20250115,1247,-3.85,20241024,534,124.53,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250218,160725,57,100.00,KONEX,,,N,N,N,N, ,N,1199,111,2,10.20,1199,1,100.00,1199,1199,1199,1251,925,1088,1199.00,0.00,0,0,1088,1088,1088,1088,1088,1088,1088,36,163,500,650,1,1,7291098,87,-6.97,0.61,12,0.00,-172.00,1976.00,1247,20241024,-3.85,534,20250115,124.53,1199,0.00,20250218,534,124.53,20250115,1247,-3.85,20241024,534,124.53,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250218,150726,57,100.00,KONEX,,,N,N,N,N, ,N,1199,111,2,10.20,1199,1,100.00,1199,1199,1199,1251,925,1088,1199.00,0.00,0,0,1088,1088,1088,1088,1088,1088,1088,36,163,500,650,1,1,7291098,87,-6.97,0.61,12,0.00,-172.00,1976.00,1247,20241024,-3.85,534,20250115,124.53,1199,0.00,20250218,534,124.53,20250115,1247,-3.85,20241024,534,124.53,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250218,140727,57,100.00,KONEX,,,N,N,N,N, ,N,1199,111,2,10.20,1199,1,100.00,1199,1199,1199,1251,925,1088,1199.00,0.00,0,0,1088,1088,1088,1088,1088,1088,1088,36,163,500,650,1,1,7291098,87,-6.97,0.61,12,0.00,-172.00,1976.00,1247,20241024,-3.85,534,20250115,124.53,1199,0.00,20250218,534,124.53,20250115,1247,-3.85,20241024,534,124.53,20250115,0.00,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 20250219 160727 57 100.00 KONEX N N N N N 1020 -179 4 -14.93 1020 1 100.00 1020 1020 1020 1378 1020 1199 1020.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 36 179 500 710 1 1 7291098 74 -5.93 0.52 12 0.00 -172.00 1976.00 1247 20241024 -18.20 534 20250115 91.01 1199 -14.93 20250218 534 91.01 20250115 1247 -18.20 20241024 534 91.01 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
3 20250219 150729 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 36 179 500 710 1 1 7291098 87 -6.97 0.61 12 0.00 -172.00 1976.00 1247 20241024 -3.85 534 20250115 124.53 1199 0.00 20250218 534 124.53 20250115 1247 -3.85 20241024 534 124.53 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
4 20250219 140726 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 36 179 500 710 1 1 7291098 87 -6.97 0.61 12 0.00 -172.00 1976.00 1247 20241024 -3.85 534 20250115 124.53 1199 0.00 20250218 534 124.53 20250115 1247 -3.85 20241024 534 124.53 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
5 20250219 130727 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 36 179 500 710 1 1 7291098 87 -6.97 0.61 12 0.00 -172.00 1976.00 1247 20241024 -3.85 534 20250115 124.53 1199 0.00 20250218 534 124.53 20250115 1247 -3.85 20241024 534 124.53 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
6 20250219 120726 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 36 179 500 710 1 1 7291098 87 -6.97 0.61 12 0.00 -172.00 1976.00 1247 20241024 -3.85 534 20250115 124.53 1199 0.00 20250218 534 124.53 20250115 1247 -3.85 20241024 534 124.53 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
7 20250219 110727 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 36 179 500 710 1 1 7291098 87 -6.97 0.61 12 0.00 -172.00 1976.00 1247 20241024 -3.85 534 20250115 124.53 1199 0.00 20250218 534 124.53 20250115 1247 -3.85 20241024 534 124.53 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
8 20250219 100727 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 36 179 500 710 1 1 7291098 87 -6.97 0.61 12 0.00 -172.00 1976.00 1247 20241024 -3.85 534 20250115 124.53 1199 0.00 20250218 534 124.53 20250115 1247 -3.85 20241024 534 124.53 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
9 20250219 090728 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 36 179 500 710 1 1 7291098 87 -6.97 0.61 12 0.00 -172.00 1976.00 1247 20241024 -3.85 534 20250115 124.53 1199 0.00 20250218 534 124.53 20250115 1247 -3.85 20241024 534 124.53 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
10 20250218 160725 57 100.00 KONEX N N N N N 1199 111 2 10.20 1199 1 100.00 1199 1199 1199 1251 925 1088 1199.00 0.00 0 0 1088 1088 1088 1088 1088 1088 1088 36 163 500 650 1 1 7291098 87 -6.97 0.61 12 0.00 -172.00 1976.00 1247 20241024 -3.85 534 20250115 124.53 1199 0.00 20250218 534 124.53 20250115 1247 -3.85 20241024 534 124.53 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
11 20250218 150726 57 100.00 KONEX N N N N N 1199 111 2 10.20 1199 1 100.00 1199 1199 1199 1251 925 1088 1199.00 0.00 0 0 1088 1088 1088 1088 1088 1088 1088 36 163 500 650 1 1 7291098 87 -6.97 0.61 12 0.00 -172.00 1976.00 1247 20241024 -3.85 534 20250115 124.53 1199 0.00 20250218 534 124.53 20250115 1247 -3.85 20241024 534 124.53 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
12 20250218 140727 57 100.00 KONEX N N N N N 1199 111 2 10.20 1199 1 100.00 1199 1199 1199 1251 925 1088 1199.00 0.00 0 0 1088 1088 1088 1088 1088 1088 1088 36 163 500 650 1 1 7291098 87 -6.97 0.61 12 0.00 -172.00 1976.00 1247 20241024 -3.85 534 20250115 124.53 1199 0.00 20250218 534 124.53 20250115 1247 -3.85 20241024 534 124.53 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N