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
185190/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
20250219,160917,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250219,150920,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250219,140916,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250219,130917,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250219,120916,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250219,110917,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250219,100918,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250219,090918,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250218,160914,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250218,150916,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250218,140917,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,N,185190,200,18 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 160917 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
3 20250219 150920 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
4 20250219 140916 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
5 20250219 130917 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
6 20250219 120916 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
7 20250219 110917 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
8 20250219 100918 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
9 20250219 090918 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
10 20250218 160914 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
11 20250218 150916 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
12 20250218 140917 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N