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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160702,57,100.00,KONEX,,,N,N,N,N, ,N,1104,144,1,15.00,1104,1,1.69,1104,1104,1104,1104,816,960,1104.00,0.00,0,0,1244,1101,958,815,672,1030,744,36,144,500,570,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250306,150701,57,100.00,KONEX,,,N,N,N,N, ,N,1104,144,1,15.00,1104,1,1.69,1104,1104,1104,1104,816,960,1104.00,0.00,0,0,1244,1101,958,815,672,1030,744,36,144,500,570,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250306,140700,57,100.00,KONEX,,,N,N,N,N, ,N,1104,144,1,15.00,1104,1,1.69,1104,1104,1104,1104,816,960,1104.00,0.00,0,0,1244,1101,958,815,672,1030,744,36,144,500,570,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250306,130702,57,100.00,KONEX,,,N,N,N,N, ,N,1104,144,1,15.00,1104,1,1.69,1104,1104,1104,1104,816,960,1104.00,0.00,0,0,1244,1101,958,815,672,1030,744,36,144,500,570,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250306,120701,57,100.00,KONEX,,,N,N,N,N, ,N,1104,144,1,15.00,1104,1,1.69,1104,1104,1104,1104,816,960,1104.00,0.00,0,0,1244,1101,958,815,672,1030,744,36,144,500,570,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250306,110658,57,100.00,KONEX,,,N,N,N,N, ,N,1104,144,1,15.00,1104,1,1.69,1104,1104,1104,1104,816,960,1104.00,0.00,0,0,1244,1101,958,815,672,1030,744,36,144,500,570,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250306,100700,57,100.00,KONEX,,,N,N,N,N, ,N,1104,144,1,15.00,1104,1,1.69,1104,1104,1104,1104,816,960,1104.00,0.00,0,0,1244,1101,958,815,672,1030,744,36,144,500,570,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250306,090704,57,100.00,KONEX,,,N,N,N,N, ,N,960,0,3,0.00,0,0,0.00,0,0,0,1104,816,960,0.00,0.00,0,0,1244,1101,958,815,672,1030,744,36,144,500,570,1,1,7291098,70,-5.58,0.49,12,0.00,-172.00,1976.00,1247,20241024,-23.02,534,20250115,79.78,1199,-19.93,20250218,534,79.78,20250115,1247,-23.02,20241024,534,79.78,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250305,160653,57,100.00,KONEX,,,N,N,N,N, ,N,960,2,2,0.21,48516,59,1475.00,1101,1101,815,1101,815,958,822.31,0.00,0,0,1185,1071,935,821,685,1128,878,36,143,500,570,1,1,7291098,70,-5.58,0.49,12,0.00,-172.00,1976.00,1247,20241024,-23.02,534,20250115,79.78,1199,-19.93,20250218,534,79.78,20250115,1247,-23.02,20241024,534,79.78,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250305,150656,57,100.00,KONEX,,,N,N,N,N, ,N,960,2,2,0.21,48516,59,1475.00,1101,1101,815,1101,815,958,822.31,0.00,0,0,1185,1071,935,821,685,1128,878,36,143,500,570,1,1,7291098,70,-5.58,0.49,12,0.00,-172.00,1976.00,1247,20241024,-23.02,534,20250115,79.78,1199,-19.93,20250218,534,79.78,20250115,1247,-23.02,20241024,534,79.78,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250305,140655,57,100.00,KONEX,,,N,N,N,N, ,N,960,2,2,0.21,48516,59,1475.00,1101,1101,815,1101,815,958,822.31,0.00,0,0,1185,1071,935,821,685,1128,878,36,143,500,570,1,1,7291098,70,-5.58,0.49,12,0.00,-172.00,1976.00,1247,20241024,-23.02,534,20250115,79.78,1199,-19.93,20250218,534,79.78,20250115,1247,-23.02,20241024,534,79.78,20250115,0.00,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 20250306 160702 57 100.00 KONEX N N N N N 1104 144 1 15.00 1104 1 1.69 1104 1104 1104 1104 816 960 1104.00 0.00 0 0 1244 1101 958 815 672 1030 744 36 144 500 570 1 1 7291098 80 -6.42 0.56 12 0.00 -172.00 1976.00 1247 20241024 -11.47 534 20250115 106.74 1199 -7.92 20250218 534 106.74 20250115 1247 -11.47 20241024 534 106.74 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
3 20250306 150701 57 100.00 KONEX N N N N N 1104 144 1 15.00 1104 1 1.69 1104 1104 1104 1104 816 960 1104.00 0.00 0 0 1244 1101 958 815 672 1030 744 36 144 500 570 1 1 7291098 80 -6.42 0.56 12 0.00 -172.00 1976.00 1247 20241024 -11.47 534 20250115 106.74 1199 -7.92 20250218 534 106.74 20250115 1247 -11.47 20241024 534 106.74 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
4 20250306 140700 57 100.00 KONEX N N N N N 1104 144 1 15.00 1104 1 1.69 1104 1104 1104 1104 816 960 1104.00 0.00 0 0 1244 1101 958 815 672 1030 744 36 144 500 570 1 1 7291098 80 -6.42 0.56 12 0.00 -172.00 1976.00 1247 20241024 -11.47 534 20250115 106.74 1199 -7.92 20250218 534 106.74 20250115 1247 -11.47 20241024 534 106.74 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
5 20250306 130702 57 100.00 KONEX N N N N N 1104 144 1 15.00 1104 1 1.69 1104 1104 1104 1104 816 960 1104.00 0.00 0 0 1244 1101 958 815 672 1030 744 36 144 500 570 1 1 7291098 80 -6.42 0.56 12 0.00 -172.00 1976.00 1247 20241024 -11.47 534 20250115 106.74 1199 -7.92 20250218 534 106.74 20250115 1247 -11.47 20241024 534 106.74 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
6 20250306 120701 57 100.00 KONEX N N N N N 1104 144 1 15.00 1104 1 1.69 1104 1104 1104 1104 816 960 1104.00 0.00 0 0 1244 1101 958 815 672 1030 744 36 144 500 570 1 1 7291098 80 -6.42 0.56 12 0.00 -172.00 1976.00 1247 20241024 -11.47 534 20250115 106.74 1199 -7.92 20250218 534 106.74 20250115 1247 -11.47 20241024 534 106.74 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
7 20250306 110658 57 100.00 KONEX N N N N N 1104 144 1 15.00 1104 1 1.69 1104 1104 1104 1104 816 960 1104.00 0.00 0 0 1244 1101 958 815 672 1030 744 36 144 500 570 1 1 7291098 80 -6.42 0.56 12 0.00 -172.00 1976.00 1247 20241024 -11.47 534 20250115 106.74 1199 -7.92 20250218 534 106.74 20250115 1247 -11.47 20241024 534 106.74 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
8 20250306 100700 57 100.00 KONEX N N N N N 1104 144 1 15.00 1104 1 1.69 1104 1104 1104 1104 816 960 1104.00 0.00 0 0 1244 1101 958 815 672 1030 744 36 144 500 570 1 1 7291098 80 -6.42 0.56 12 0.00 -172.00 1976.00 1247 20241024 -11.47 534 20250115 106.74 1199 -7.92 20250218 534 106.74 20250115 1247 -11.47 20241024 534 106.74 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
9 20250306 090704 57 100.00 KONEX N N N N N 960 0 3 0.00 0 0 0.00 0 0 0 1104 816 960 0.00 0.00 0 0 1244 1101 958 815 672 1030 744 36 144 500 570 1 1 7291098 70 -5.58 0.49 12 0.00 -172.00 1976.00 1247 20241024 -23.02 534 20250115 79.78 1199 -19.93 20250218 534 79.78 20250115 1247 -23.02 20241024 534 79.78 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
10 20250305 160653 57 100.00 KONEX N N N N N 960 2 2 0.21 48516 59 1475.00 1101 1101 815 1101 815 958 822.31 0.00 0 0 1185 1071 935 821 685 1128 878 36 143 500 570 1 1 7291098 70 -5.58 0.49 12 0.00 -172.00 1976.00 1247 20241024 -23.02 534 20250115 79.78 1199 -19.93 20250218 534 79.78 20250115 1247 -23.02 20241024 534 79.78 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
11 20250305 150656 57 100.00 KONEX N N N N N 960 2 2 0.21 48516 59 1475.00 1101 1101 815 1101 815 958 822.31 0.00 0 0 1185 1071 935 821 685 1128 878 36 143 500 570 1 1 7291098 70 -5.58 0.49 12 0.00 -172.00 1976.00 1247 20241024 -23.02 534 20250115 79.78 1199 -19.93 20250218 534 79.78 20250115 1247 -23.02 20241024 534 79.78 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
12 20250305 140655 57 100.00 KONEX N N N N N 960 2 2 0.21 48516 59 1475.00 1101 1101 815 1101 815 958 822.31 0.00 0 0 1185 1071 935 821 685 1128 878 36 143 500 570 1 1 7291098 70 -5.58 0.49 12 0.00 -172.00 1976.00 1247 20241024 -23.02 534 20250115 79.78 1199 -19.93 20250218 534 79.78 20250115 1247 -23.02 20241024 534 79.78 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N