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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130725,57,100.00,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
20250317,120724,57,100.00,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
20250317,110725,57,100.00,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
20250317,100724,57,100.00,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
20250317,090726,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1303,1201,1150,1048,997,1175,1022,36,164,500,650,1,1,7291098,80,-6.39,0.56,12,0.00,-172.00,1976.00,1252,20250314,-12.22,534,20250115,105.81,1252,-12.22,20250314,534,105.81,20250115,1252,-12.22,20250314,534,105.81,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250314,160722,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1099,7,2,0.64,3450,3,300.00,1252,1252,1099,1255,929,1092,1150.00,0.00,0,0,1092,1092,1092,1092,1092,1092,1092,36,163,500,650,1,1,7291098,80,-6.39,0.56,12,0.00,-172.00,1976.00,1252,20250314,-12.22,534,20250115,105.81,1252,-12.22,20250314,534,105.81,20250115,1252,-12.22,20250314,534,105.81,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250314,150728,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1099,7,2,0.64,3450,3,300.00,1252,1252,1099,1255,929,1092,1150.00,0.00,0,0,1092,1092,1092,1092,1092,1092,1092,36,163,500,650,1,1,7291098,80,-6.39,0.56,12,0.00,-172.00,1976.00,1252,20250314,-12.22,534,20250115,105.81,1252,-12.22,20250314,534,105.81,20250115,1252,-12.22,20250314,534,105.81,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250314,140722,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1099,7,2,0.64,3450,3,300.00,1252,1252,1099,1255,929,1092,1150.00,0.00,0,0,1092,1092,1092,1092,1092,1092,1092,36,163,500,650,1,1,7291098,80,-6.39,0.56,12,0.00,-172.00,1976.00,1252,20250314,-12.22,534,20250115,105.81,1252,-12.22,20250314,534,105.81,20250115,1252,-12.22,20250314,534,105.81,20250115,0.00,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 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
3 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
4 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
5 20250317 130725 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
6 20250317 120724 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
7 20250317 110725 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
8 20250317 100724 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
9 20250317 090726 57 100.00 KONEX N N N N N 1099 0 3 0.00 0 0 0.00 0 0 0 1263 935 1099 0.00 0.00 0 0 1303 1201 1150 1048 997 1175 1022 36 164 500 650 1 1 7291098 80 -6.39 0.56 12 0.00 -172.00 1976.00 1252 20250314 -12.22 534 20250115 105.81 1252 -12.22 20250314 534 105.81 20250115 1252 -12.22 20250314 534 105.81 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
10 20250314 160722 57 100.00 KONEX 신고가 N N N N N 1099 7 2 0.64 3450 3 300.00 1252 1252 1099 1255 929 1092 1150.00 0.00 0 0 1092 1092 1092 1092 1092 1092 1092 36 163 500 650 1 1 7291098 80 -6.39 0.56 12 0.00 -172.00 1976.00 1252 20250314 -12.22 534 20250115 105.81 1252 -12.22 20250314 534 105.81 20250115 1252 -12.22 20250314 534 105.81 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
11 20250314 150728 57 100.00 KONEX 신고가 N N N N N 1099 7 2 0.64 3450 3 300.00 1252 1252 1099 1255 929 1092 1150.00 0.00 0 0 1092 1092 1092 1092 1092 1092 1092 36 163 500 650 1 1 7291098 80 -6.39 0.56 12 0.00 -172.00 1976.00 1252 20250314 -12.22 534 20250115 105.81 1252 -12.22 20250314 534 105.81 20250115 1252 -12.22 20250314 534 105.81 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
12 20250314 140722 57 100.00 KONEX 신고가 N N N N N 1099 7 2 0.64 3450 3 300.00 1252 1252 1099 1255 929 1092 1150.00 0.00 0 0 1092 1092 1092 1092 1092 1092 1092 36 163 500 650 1 1 7291098 80 -6.39 0.56 12 0.00 -172.00 1976.00 1252 20250314 -12.22 534 20250115 105.81 1252 -12.22 20250314 534 105.81 20250115 1252 -12.22 20250314 534 105.81 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N