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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160718,57,100.00,KONEX,,,N,N,N,N, ,N,1092,142,1,14.95,1092,1,33.33,1092,1092,1092,1092,808,950,1092.00,0.00,0,0,1046,998,902,854,758,1022,878,36,142,500,570,1,1,7291098,80,-6.35,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.43,534,20250115,104.49,1199,-8.92,20250218,534,104.49,20250115,1247,-12.43,20241024,534,104.49,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250313,150719,57,100.00,KONEX,,,N,N,N,N, ,N,1092,142,1,14.95,1092,1,33.33,1092,1092,1092,1092,808,950,1092.00,0.00,0,0,1046,998,902,854,758,1022,878,36,142,500,570,1,1,7291098,80,-6.35,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.43,534,20250115,104.49,1199,-8.92,20250218,534,104.49,20250115,1247,-12.43,20241024,534,104.49,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250313,140718,57,100.00,KONEX,,,N,N,N,N, ,N,1092,142,1,14.95,1092,1,33.33,1092,1092,1092,1092,808,950,1092.00,0.00,0,0,1046,998,902,854,758,1022,878,36,142,500,570,1,1,7291098,80,-6.35,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.43,534,20250115,104.49,1199,-8.92,20250218,534,104.49,20250115,1247,-12.43,20241024,534,104.49,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250313,130719,57,100.00,KONEX,,,N,N,N,N, ,N,1092,142,1,14.95,1092,1,33.33,1092,1092,1092,1092,808,950,1092.00,0.00,0,0,1046,998,902,854,758,1022,878,36,142,500,570,1,1,7291098,80,-6.35,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.43,534,20250115,104.49,1199,-8.92,20250218,534,104.49,20250115,1247,-12.43,20241024,534,104.49,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250313,120719,57,100.00,KONEX,,,N,N,N,N, ,N,1092,142,1,14.95,1092,1,33.33,1092,1092,1092,1092,808,950,1092.00,0.00,0,0,1046,998,902,854,758,1022,878,36,142,500,570,1,1,7291098,80,-6.35,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.43,534,20250115,104.49,1199,-8.92,20250218,534,104.49,20250115,1247,-12.43,20241024,534,104.49,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250313,110718,57,100.00,KONEX,,,N,N,N,N, ,N,1092,142,1,14.95,1092,1,33.33,1092,1092,1092,1092,808,950,1092.00,0.00,0,0,1046,998,902,854,758,1022,878,36,142,500,570,1,1,7291098,80,-6.35,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.43,534,20250115,104.49,1199,-8.92,20250218,534,104.49,20250115,1247,-12.43,20241024,534,104.49,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250313,100718,57,100.00,KONEX,,,N,N,N,N, ,N,1092,142,1,14.95,1092,1,33.33,1092,1092,1092,1092,808,950,1092.00,0.00,0,0,1046,998,902,854,758,1022,878,36,142,500,570,1,1,7291098,80,-6.35,0.55,12,0.00,-172.00,1976.00,1247,20241024,-12.43,534,20250115,104.49,1199,-8.92,20250218,534,104.49,20250115,1247,-12.43,20241024,534,104.49,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20250313,090720,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,1046,998,902,854,758,1022,878,36,142,500,570,1,1,7291098,69,-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
20250312,160714,57,100.00,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
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 20250313 160718 57 100.00 KONEX N N N N N 1092 142 1 14.95 1092 1 33.33 1092 1092 1092 1092 808 950 1092.00 0.00 0 0 1046 998 902 854 758 1022 878 36 142 500 570 1 1 7291098 80 -6.35 0.55 12 0.00 -172.00 1976.00 1247 20241024 -12.43 534 20250115 104.49 1199 -8.92 20250218 534 104.49 20250115 1247 -12.43 20241024 534 104.49 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
3 20250313 150719 57 100.00 KONEX N N N N N 1092 142 1 14.95 1092 1 33.33 1092 1092 1092 1092 808 950 1092.00 0.00 0 0 1046 998 902 854 758 1022 878 36 142 500 570 1 1 7291098 80 -6.35 0.55 12 0.00 -172.00 1976.00 1247 20241024 -12.43 534 20250115 104.49 1199 -8.92 20250218 534 104.49 20250115 1247 -12.43 20241024 534 104.49 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
4 20250313 140718 57 100.00 KONEX N N N N N 1092 142 1 14.95 1092 1 33.33 1092 1092 1092 1092 808 950 1092.00 0.00 0 0 1046 998 902 854 758 1022 878 36 142 500 570 1 1 7291098 80 -6.35 0.55 12 0.00 -172.00 1976.00 1247 20241024 -12.43 534 20250115 104.49 1199 -8.92 20250218 534 104.49 20250115 1247 -12.43 20241024 534 104.49 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
5 20250313 130719 57 100.00 KONEX N N N N N 1092 142 1 14.95 1092 1 33.33 1092 1092 1092 1092 808 950 1092.00 0.00 0 0 1046 998 902 854 758 1022 878 36 142 500 570 1 1 7291098 80 -6.35 0.55 12 0.00 -172.00 1976.00 1247 20241024 -12.43 534 20250115 104.49 1199 -8.92 20250218 534 104.49 20250115 1247 -12.43 20241024 534 104.49 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
6 20250313 120719 57 100.00 KONEX N N N N N 1092 142 1 14.95 1092 1 33.33 1092 1092 1092 1092 808 950 1092.00 0.00 0 0 1046 998 902 854 758 1022 878 36 142 500 570 1 1 7291098 80 -6.35 0.55 12 0.00 -172.00 1976.00 1247 20241024 -12.43 534 20250115 104.49 1199 -8.92 20250218 534 104.49 20250115 1247 -12.43 20241024 534 104.49 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
7 20250313 110718 57 100.00 KONEX N N N N N 1092 142 1 14.95 1092 1 33.33 1092 1092 1092 1092 808 950 1092.00 0.00 0 0 1046 998 902 854 758 1022 878 36 142 500 570 1 1 7291098 80 -6.35 0.55 12 0.00 -172.00 1976.00 1247 20241024 -12.43 534 20250115 104.49 1199 -8.92 20250218 534 104.49 20250115 1247 -12.43 20241024 534 104.49 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
8 20250313 100718 57 100.00 KONEX N N N N N 1092 142 1 14.95 1092 1 33.33 1092 1092 1092 1092 808 950 1092.00 0.00 0 0 1046 998 902 854 758 1022 878 36 142 500 570 1 1 7291098 80 -6.35 0.55 12 0.00 -172.00 1976.00 1247 20241024 -12.43 534 20250115 104.49 1199 -8.92 20250218 534 104.49 20250115 1247 -12.43 20241024 534 104.49 20250115 0.00 N 092590 500 36 억 0 N N 0 N 00 N
9 20250313 090720 57 100.00 KONEX N N N N N 950 0 3 0.00 0 0 0.00 0 0 0 1092 808 950 0.00 0.00 0 0 1046 998 902 854 758 1022 878 36 142 500 570 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
10 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
11 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
12 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