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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160726,57,100.00,KONEX,,,N,N,N,N, ,N,920,-15,5,-1.60,2510,3,30.00,795,920,795,1075,795,935,836.67,0.00,0,0,935,935,935,935,935,935,935,36,140,500,560,1,1,7291098,67,-5.35,0.47,12,0.00,-172.00,1976.00,1252,20250314,-26.52,534,20250115,72.28,1252,-26.52,20250314,534,72.28,20250115,1252,-26.52,20250314,534,72.28,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250318,150729,57,100.00,KONEX,,,N,N,N,N, ,N,920,-15,5,-1.60,2510,3,30.00,795,920,795,1075,795,935,836.67,0.00,0,0,935,935,935,935,935,935,935,36,140,500,560,1,1,7291098,67,-5.35,0.47,12,0.00,-172.00,1976.00,1252,20250314,-26.52,534,20250115,72.28,1252,-26.52,20250314,534,72.28,20250115,1252,-26.52,20250314,534,72.28,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250318,140727,57,100.00,KONEX,,,N,N,N,N, ,N,920,-15,5,-1.60,2510,3,30.00,795,920,795,1075,795,935,836.67,0.00,0,0,935,935,935,935,935,935,935,36,140,500,560,1,1,7291098,67,-5.35,0.47,12,0.00,-172.00,1976.00,1252,20250314,-26.52,534,20250115,72.28,1252,-26.52,20250314,534,72.28,20250115,1252,-26.52,20250314,534,72.28,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250318,130726,57,100.00,KONEX,,,N,N,N,N, ,N,920,-15,5,-1.60,2510,3,30.00,795,920,795,1075,795,935,836.67,0.00,0,0,935,935,935,935,935,935,935,36,140,500,560,1,1,7291098,67,-5.35,0.47,12,0.00,-172.00,1976.00,1252,20250314,-26.52,534,20250115,72.28,1252,-26.52,20250314,534,72.28,20250115,1252,-26.52,20250314,534,72.28,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250318,120727,57,100.00,KONEX,,,N,N,N,N, ,N,920,-15,5,-1.60,2510,3,30.00,795,920,795,1075,795,935,836.67,0.00,0,0,935,935,935,935,935,935,935,36,140,500,560,1,1,7291098,67,-5.35,0.47,12,0.00,-172.00,1976.00,1252,20250314,-26.52,534,20250115,72.28,1252,-26.52,20250314,534,72.28,20250115,1252,-26.52,20250314,534,72.28,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250318,110725,57,100.00,KONEX,,,N,N,N,N, ,N,935,0,3,0.00,0,0,0.00,0,0,0,1075,795,935,0.00,0.00,0,0,935,935,935,935,935,935,935,36,140,500,560,1,1,7291098,68,-5.44,0.47,12,0.00,-172.00,1976.00,1252,20250314,-25.32,534,20250115,75.09,1252,-25.32,20250314,534,75.09,20250115,1252,-25.32,20250314,534,75.09,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250318,100728,57,100.00,KONEX,,,N,N,N,N, ,N,935,0,3,0.00,0,0,0.00,0,0,0,1075,795,935,0.00,0.00,0,0,935,935,935,935,935,935,935,36,140,500,560,1,1,7291098,68,-5.44,0.47,12,0.00,-172.00,1976.00,1252,20250314,-25.32,534,20250115,75.09,1252,-25.32,20250314,534,75.09,20250115,1252,-25.32,20250314,534,75.09,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250318,090730,57,100.00,KONEX,,,N,N,N,N, ,N,935,0,3,0.00,0,0,0.00,0,0,0,1075,795,935,0.00,0.00,0,0,935,935,935,935,935,935,935,36,140,500,560,1,1,7291098,68,-5.44,0.47,12,0.00,-172.00,1976.00,1252,20250314,-25.32,534,20250115,75.09,1252,-25.32,20250314,534,75.09,20250115,1252,-25.32,20250314,534,75.09,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250317,160724,57,100.00,KONEX,,,N,N,N,N, ,N,935,-164,4,-14.92,9350,10,333.33,935,935,935,1263,935,1099,935.00,0.00,0,0,1303,1201,1150,1048,997,1175,1022,36,164,500,650,1,1,7291098,68,-5.44,0.47,12,0.00,-172.00,1976.00,1252,20250314,-25.32,534,20250115,75.09,1252,-25.32,20250314,534,75.09,20250115,1252,-25.32,20250314,534,75.09,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250317,150725,57,100.00,KONEX,,,N,N,N,N, ,N,935,-164,4,-14.92,9350,10,333.33,935,935,935,1263,935,1099,935.00,0.00,0,0,1303,1201,1150,1048,997,1175,1022,36,164,500,650,1,1,7291098,68,-5.44,0.47,12,0.00,-172.00,1976.00,1252,20250314,-25.32,534,20250115,75.09,1252,-25.32,20250314,534,75.09,20250115,1252,-25.32,20250314,534,75.09,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250317,140726,57,100.00,KONEX,,,N,N,N,N, ,N,935,-164,4,-14.92,9350,10,333.33,935,935,935,1263,935,1099,935.00,0.00,0,0,1303,1201,1150,1048,997,1175,1022,36,164,500,650,1,1,7291098,68,-5.44,0.47,12,0.00,-172.00,1976.00,1252,20250314,-25.32,534,20250115,75.09,1252,-25.32,20250314,534,75.09,20250115,1252,-25.32,20250314,534,75.09,20250115,0.00,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 20250318 160726 57 100.00 KONEX N N N N N 920 -15 5 -1.60 2510 3 30.00 795 920 795 1075 795 935 836.67 0.00 0 0 935 935 935 935 935 935 935 36 140 500 560 1 1 7291098 67 -5.35 0.47 12 0.00 -172.00 1976.00 1252 20250314 -26.52 534 20250115 72.28 1252 -26.52 20250314 534 72.28 20250115 1252 -26.52 20250314 534 72.28 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
3 20250318 150729 57 100.00 KONEX N N N N N 920 -15 5 -1.60 2510 3 30.00 795 920 795 1075 795 935 836.67 0.00 0 0 935 935 935 935 935 935 935 36 140 500 560 1 1 7291098 67 -5.35 0.47 12 0.00 -172.00 1976.00 1252 20250314 -26.52 534 20250115 72.28 1252 -26.52 20250314 534 72.28 20250115 1252 -26.52 20250314 534 72.28 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
4 20250318 140727 57 100.00 KONEX N N N N N 920 -15 5 -1.60 2510 3 30.00 795 920 795 1075 795 935 836.67 0.00 0 0 935 935 935 935 935 935 935 36 140 500 560 1 1 7291098 67 -5.35 0.47 12 0.00 -172.00 1976.00 1252 20250314 -26.52 534 20250115 72.28 1252 -26.52 20250314 534 72.28 20250115 1252 -26.52 20250314 534 72.28 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
5 20250318 130726 57 100.00 KONEX N N N N N 920 -15 5 -1.60 2510 3 30.00 795 920 795 1075 795 935 836.67 0.00 0 0 935 935 935 935 935 935 935 36 140 500 560 1 1 7291098 67 -5.35 0.47 12 0.00 -172.00 1976.00 1252 20250314 -26.52 534 20250115 72.28 1252 -26.52 20250314 534 72.28 20250115 1252 -26.52 20250314 534 72.28 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
6 20250318 120727 57 100.00 KONEX N N N N N 920 -15 5 -1.60 2510 3 30.00 795 920 795 1075 795 935 836.67 0.00 0 0 935 935 935 935 935 935 935 36 140 500 560 1 1 7291098 67 -5.35 0.47 12 0.00 -172.00 1976.00 1252 20250314 -26.52 534 20250115 72.28 1252 -26.52 20250314 534 72.28 20250115 1252 -26.52 20250314 534 72.28 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
7 20250318 110725 57 100.00 KONEX N N N N N 935 0 3 0.00 0 0 0.00 0 0 0 1075 795 935 0.00 0.00 0 0 935 935 935 935 935 935 935 36 140 500 560 1 1 7291098 68 -5.44 0.47 12 0.00 -172.00 1976.00 1252 20250314 -25.32 534 20250115 75.09 1252 -25.32 20250314 534 75.09 20250115 1252 -25.32 20250314 534 75.09 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
8 20250318 100728 57 100.00 KONEX N N N N N 935 0 3 0.00 0 0 0.00 0 0 0 1075 795 935 0.00 0.00 0 0 935 935 935 935 935 935 935 36 140 500 560 1 1 7291098 68 -5.44 0.47 12 0.00 -172.00 1976.00 1252 20250314 -25.32 534 20250115 75.09 1252 -25.32 20250314 534 75.09 20250115 1252 -25.32 20250314 534 75.09 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
9 20250318 090730 57 100.00 KONEX N N N N N 935 0 3 0.00 0 0 0.00 0 0 0 1075 795 935 0.00 0.00 0 0 935 935 935 935 935 935 935 36 140 500 560 1 1 7291098 68 -5.44 0.47 12 0.00 -172.00 1976.00 1252 20250314 -25.32 534 20250115 75.09 1252 -25.32 20250314 534 75.09 20250115 1252 -25.32 20250314 534 75.09 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
10 20250317 160724 57 100.00 KONEX N N N N N 935 -164 4 -14.92 9350 10 333.33 935 935 935 1263 935 1099 935.00 0.00 0 0 1303 1201 1150 1048 997 1175 1022 36 164 500 650 1 1 7291098 68 -5.44 0.47 12 0.00 -172.00 1976.00 1252 20250314 -25.32 534 20250115 75.09 1252 -25.32 20250314 534 75.09 20250115 1252 -25.32 20250314 534 75.09 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
11 20250317 150725 57 100.00 KONEX N N N N N 935 -164 4 -14.92 9350 10 333.33 935 935 935 1263 935 1099 935.00 0.00 0 0 1303 1201 1150 1048 997 1175 1022 36 164 500 650 1 1 7291098 68 -5.44 0.47 12 0.00 -172.00 1976.00 1252 20250314 -25.32 534 20250115 75.09 1252 -25.32 20250314 534 75.09 20250115 1252 -25.32 20250314 534 75.09 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
12 20250317 140726 57 100.00 KONEX N N N N N 935 -164 4 -14.92 9350 10 333.33 935 935 935 1263 935 1099 935.00 0.00 0 0 1303 1201 1150 1048 997 1175 1022 36 164 500 650 1 1 7291098 68 -5.44 0.47 12 0.00 -172.00 1976.00 1252 20250314 -25.32 534 20250115 75.09 1252 -25.32 20250314 534 75.09 20250115 1252 -25.32 20250314 534 75.09 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N