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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130724,57,100.00,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
20250218,120726,57,100.00,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
20250218,110724,57,100.00,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
20250218,100724,57,100.00,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
20250218,090726,57,100.00,KONEX,,,N,N,N,N, ,N,1088,0,3,0.00,0,0,0.00,0,0,0,1251,925,1088,0.00,0.00,0,0,1088,1088,1088,1088,1088,1088,1088,36,163,500,650,1,1,7291098,79,-6.33,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.75,534,20250115,103.75,1173,-7.25,20250131,534,103.75,20250115,1247,-12.75,20241024,534,103.75,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250217,160724,57,100.00,KONEX,,,N,N,N,N, ,N,1088,137,2,14.41,1088,1,1.03,1088,1088,1088,1093,809,951,1088.00,0.00,0,0,1109,1029,875,795,641,953,719,36,142,500,570,1,1,7291098,79,-6.33,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.75,534,20250115,103.75,1173,-7.25,20250131,534,103.75,20250115,1247,-12.75,20241024,534,103.75,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250217,150723,57,100.00,KONEX,,,N,N,N,N, ,N,1088,137,2,14.41,1088,1,1.03,1088,1088,1088,1093,809,951,1088.00,0.00,0,0,1109,1029,875,795,641,953,719,36,142,500,570,1,1,7291098,79,-6.33,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.75,534,20250115,103.75,1173,-7.25,20250131,534,103.75,20250115,1247,-12.75,20241024,534,103.75,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250217,140723,57,100.00,KONEX,,,N,N,N,N, ,N,1088,137,2,14.41,1088,1,1.03,1088,1088,1088,1093,809,951,1088.00,0.00,0,0,1109,1029,875,795,641,953,719,36,142,500,570,1,1,7291098,79,-6.33,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.75,534,20250115,103.75,1173,-7.25,20250131,534,103.75,20250115,1247,-12.75,20241024,534,103.75,20250115,0.00,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 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
3 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
4 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
5 20250218 130724 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
6 20250218 120726 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
7 20250218 110724 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
8 20250218 100724 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
9 20250218 090726 57 100.00 KONEX N N N N N 1088 0 3 0.00 0 0 0.00 0 0 0 1251 925 1088 0.00 0.00 0 0 1088 1088 1088 1088 1088 1088 1088 36 163 500 650 1 1 7291098 79 -6.33 0.55 12 0.00 -172.00 1976.00 1247 20241024 -12.75 534 20250115 103.75 1173 -7.25 20250131 534 103.75 20250115 1247 -12.75 20241024 534 103.75 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
10 20250217 160724 57 100.00 KONEX N N N N N 1088 137 2 14.41 1088 1 1.03 1088 1088 1088 1093 809 951 1088.00 0.00 0 0 1109 1029 875 795 641 953 719 36 142 500 570 1 1 7291098 79 -6.33 0.55 12 0.00 -172.00 1976.00 1247 20241024 -12.75 534 20250115 103.75 1173 -7.25 20250131 534 103.75 20250115 1247 -12.75 20241024 534 103.75 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
11 20250217 150723 57 100.00 KONEX N N N N N 1088 137 2 14.41 1088 1 1.03 1088 1088 1088 1093 809 951 1088.00 0.00 0 0 1109 1029 875 795 641 953 719 36 142 500 570 1 1 7291098 79 -6.33 0.55 12 0.00 -172.00 1976.00 1247 20241024 -12.75 534 20250115 103.75 1173 -7.25 20250131 534 103.75 20250115 1247 -12.75 20241024 534 103.75 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
12 20250217 140723 57 100.00 KONEX N N N N N 1088 137 2 14.41 1088 1 1.03 1088 1088 1088 1093 809 951 1088.00 0.00 0 0 1109 1029 875 795 641 953 719 36 142 500 570 1 1 7291098 79 -6.33 0.55 12 0.00 -172.00 1976.00 1247 20241024 -12.75 534 20250115 103.75 1173 -7.25 20250131 534 103.75 20250115 1247 -12.75 20241024 534 103.75 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N