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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092590/price/prices-20250301.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
20250312,160714,57,100.00,KONEX,,,N,N,N,N, ,N,950,2,2,0.21,2562,3,1.19,806,950,806,1090,806,948,854.00,0.00,0,0,1041,994,902,855,763,948,809,36,142,500,560,1,1,7291098,69,-5.52,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.82,534,20250115,77.90,1199,-20.77,20250218,534,77.90,20250115,1247,-23.82,20241024,534,77.90,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250312,150716,57,100.00,KONEX,,,N,N,N,N, ,N,950,2,2,0.21,2562,3,1.19,806,950,806,1090,806,948,854.00,0.00,0,0,1041,994,902,855,763,948,809,36,142,500,560,1,1,7291098,69,-5.52,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.82,534,20250115,77.90,1199,-20.77,20250218,534,77.90,20250115,1247,-23.82,20241024,534,77.90,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250312,140714,57,100.00,KONEX,,,N,N,N,N, ,N,950,2,2,0.21,2562,3,1.19,806,950,806,1090,806,948,854.00,0.00,0,0,1041,994,902,855,763,948,809,36,142,500,560,1,1,7291098,69,-5.52,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.82,534,20250115,77.90,1199,-20.77,20250218,534,77.90,20250115,1247,-23.82,20241024,534,77.90,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250312,130714,57,100.00,KONEX,,,N,N,N,N, ,N,950,2,2,0.21,2562,3,1.19,806,950,806,1090,806,948,854.00,0.00,0,0,1041,994,902,855,763,948,809,36,142,500,560,1,1,7291098,69,-5.52,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.82,534,20250115,77.90,1199,-20.77,20250218,534,77.90,20250115,1247,-23.82,20241024,534,77.90,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250312,120716,57,100.00,KONEX,,,N,N,N,N, ,N,950,2,2,0.21,2562,3,1.19,806,950,806,1090,806,948,854.00,0.00,0,0,1041,994,902,855,763,948,809,36,142,500,560,1,1,7291098,69,-5.52,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.82,534,20250115,77.90,1199,-20.77,20250218,534,77.90,20250115,1247,-23.82,20241024,534,77.90,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250312,110711,57,100.00,KONEX,,,N,N,N,N, ,N,950,2,2,0.21,2562,3,1.19,806,950,806,1090,806,948,854.00,0.00,0,0,1041,994,902,855,763,948,809,36,142,500,560,1,1,7291098,69,-5.52,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.82,534,20250115,77.90,1199,-20.77,20250218,534,77.90,20250115,1247,-23.82,20241024,534,77.90,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250312,100713,57,100.00,KONEX,,,N,N,N,N, ,N,950,2,2,0.21,2562,3,1.19,806,950,806,1090,806,948,854.00,0.00,0,0,1041,994,902,855,763,948,809,36,142,500,560,1,1,7291098,69,-5.52,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.82,534,20250115,77.90,1199,-20.77,20250218,534,77.90,20250115,1247,-23.82,20241024,534,77.90,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250312,090718,57,100.00,KONEX,,,N,N,N,N, ,N,948,0,3,0.00,0,0,0.00,0,0,0,1090,806,948,0.00,0.00,0,0,1041,994,902,855,763,948,809,36,142,500,560,1,1,7291098,69,-5.51,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.98,534,20250115,77.53,1199,-20.93,20250218,534,77.53,20250115,1247,-23.98,20241024,534,77.53,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250311,160708,57,100.00,KONEX,,,N,N,N,N, ,N,948,-2,5,-0.21,204397,252,25200.00,949,949,810,1092,808,950,811.10,0.00,0,0,950,950,950,950,950,950,950,36,142,500,570,1,1,7291098,69,-5.51,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.98,534,20250115,77.53,1199,-20.93,20250218,534,77.53,20250115,1247,-23.98,20241024,534,77.53,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250311,150711,57,100.00,KONEX,,,N,N,N,N, ,N,948,-2,5,-0.21,204397,252,25200.00,949,949,810,1092,808,950,811.10,0.00,0,0,950,950,950,950,950,950,950,36,142,500,570,1,1,7291098,69,-5.51,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.98,534,20250115,77.53,1199,-20.93,20250218,534,77.53,20250115,1247,-23.98,20241024,534,77.53,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250311,140712,57,100.00,KONEX,,,N,N,N,N, ,N,948,-2,5,-0.21,204397,252,25200.00,949,949,810,1092,808,950,811.10,0.00,0,0,950,950,950,950,950,950,950,36,142,500,570,1,1,7291098,69,-5.51,0.48,12,0.00,-172.00,1976.00,1247,20241024,-23.98,534,20250115,77.53,1199,-20.93,20250218,534,77.53,20250115,1247,-23.98,20241024,534,77.53,20250115,0.00,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 20250312 160714 57 100.00 KONEX N N N N N 950 2 2 0.21 2562 3 1.19 806 950 806 1090 806 948 854.00 0.00 0 0 1041 994 902 855 763 948 809 36 142 500 560 1 1 7291098 69 -5.52 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.82 534 20250115 77.90 1199 -20.77 20250218 534 77.90 20250115 1247 -23.82 20241024 534 77.90 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
3 20250312 150716 57 100.00 KONEX N N N N N 950 2 2 0.21 2562 3 1.19 806 950 806 1090 806 948 854.00 0.00 0 0 1041 994 902 855 763 948 809 36 142 500 560 1 1 7291098 69 -5.52 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.82 534 20250115 77.90 1199 -20.77 20250218 534 77.90 20250115 1247 -23.82 20241024 534 77.90 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
4 20250312 140714 57 100.00 KONEX N N N N N 950 2 2 0.21 2562 3 1.19 806 950 806 1090 806 948 854.00 0.00 0 0 1041 994 902 855 763 948 809 36 142 500 560 1 1 7291098 69 -5.52 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.82 534 20250115 77.90 1199 -20.77 20250218 534 77.90 20250115 1247 -23.82 20241024 534 77.90 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
5 20250312 130714 57 100.00 KONEX N N N N N 950 2 2 0.21 2562 3 1.19 806 950 806 1090 806 948 854.00 0.00 0 0 1041 994 902 855 763 948 809 36 142 500 560 1 1 7291098 69 -5.52 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.82 534 20250115 77.90 1199 -20.77 20250218 534 77.90 20250115 1247 -23.82 20241024 534 77.90 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
6 20250312 120716 57 100.00 KONEX N N N N N 950 2 2 0.21 2562 3 1.19 806 950 806 1090 806 948 854.00 0.00 0 0 1041 994 902 855 763 948 809 36 142 500 560 1 1 7291098 69 -5.52 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.82 534 20250115 77.90 1199 -20.77 20250218 534 77.90 20250115 1247 -23.82 20241024 534 77.90 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
7 20250312 110711 57 100.00 KONEX N N N N N 950 2 2 0.21 2562 3 1.19 806 950 806 1090 806 948 854.00 0.00 0 0 1041 994 902 855 763 948 809 36 142 500 560 1 1 7291098 69 -5.52 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.82 534 20250115 77.90 1199 -20.77 20250218 534 77.90 20250115 1247 -23.82 20241024 534 77.90 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
8 20250312 100713 57 100.00 KONEX N N N N N 950 2 2 0.21 2562 3 1.19 806 950 806 1090 806 948 854.00 0.00 0 0 1041 994 902 855 763 948 809 36 142 500 560 1 1 7291098 69 -5.52 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.82 534 20250115 77.90 1199 -20.77 20250218 534 77.90 20250115 1247 -23.82 20241024 534 77.90 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
9 20250312 090718 57 100.00 KONEX N N N N N 948 0 3 0.00 0 0 0.00 0 0 0 1090 806 948 0.00 0.00 0 0 1041 994 902 855 763 948 809 36 142 500 560 1 1 7291098 69 -5.51 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.98 534 20250115 77.53 1199 -20.93 20250218 534 77.53 20250115 1247 -23.98 20241024 534 77.53 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
10 20250311 160708 57 100.00 KONEX N N N N N 948 -2 5 -0.21 204397 252 25200.00 949 949 810 1092 808 950 811.10 0.00 0 0 950 950 950 950 950 950 950 36 142 500 570 1 1 7291098 69 -5.51 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.98 534 20250115 77.53 1199 -20.93 20250218 534 77.53 20250115 1247 -23.98 20241024 534 77.53 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
11 20250311 150711 57 100.00 KONEX N N N N N 948 -2 5 -0.21 204397 252 25200.00 949 949 810 1092 808 950 811.10 0.00 0 0 950 950 950 950 950 950 950 36 142 500 570 1 1 7291098 69 -5.51 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.98 534 20250115 77.53 1199 -20.93 20250218 534 77.53 20250115 1247 -23.98 20241024 534 77.53 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
12 20250311 140712 57 100.00 KONEX N N N N N 948 -2 5 -0.21 204397 252 25200.00 949 949 810 1092 808 950 811.10 0.00 0 0 950 950 950 950 950 950 950 36 142 500 570 1 1 7291098 69 -5.51 0.48 12 0.00 -172.00 1976.00 1247 20241024 -23.98 534 20250115 77.53 1199 -20.93 20250218 534 77.53 20250115 1247 -23.98 20241024 534 77.53 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N