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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
114920/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160618,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1989,-11,5,-0.55,1781620,945,30.72,1750,1989,1750,2300,1700,2000,1885.31,0.00,0,0,2284,2141,2057,1914,1830,2213,1986,17,300,500,1200,1,1,3469500,69,2.15,0.16,12,0.03,927.00,12289.00,3270,20250214,-39.17,1750,20250806,13.66,3270,-39.17,20250214,1750,13.66,20250806,3270,-39.17,20250214,1750,13.66,20250806,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250806,150628,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1805,-195,5,-9.75,1664190,883,28.71,1750,1940,1750,2300,1700,2000,1884.70,0.00,0,0,2284,2141,2057,1914,1830,2213,1986,17,300,500,1200,1,1,3469500,63,1.95,0.15,12,0.03,927.00,12289.00,3270,20250214,-44.80,1750,20250806,3.14,3270,-44.80,20250214,1750,3.14,20250806,3270,-44.80,20250214,1750,3.14,20250806,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250806,140630,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1845,-155,5,-7.75,1390954,734,23.86,1750,1940,1750,2300,1700,2000,1895.03,0.00,0,0,2284,2141,2057,1914,1830,2213,1986,17,300,500,1200,1,1,3469500,64,1.99,0.15,12,0.02,927.00,12289.00,3270,20250214,-43.58,1750,20250806,5.43,3270,-43.58,20250214,1750,5.43,20250806,3270,-43.58,20250214,1750,5.43,20250806,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250806,130627,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1912,-88,5,-4.40,1118149,589,19.15,1750,1940,1750,2300,1700,2000,1898.39,0.00,0,0,2284,2141,2057,1914,1830,2213,1986,17,300,500,1200,1,1,3469500,66,2.06,0.16,12,0.02,927.00,12289.00,3270,20250214,-41.53,1750,20250806,9.26,3270,-41.53,20250214,1750,9.26,20250806,3270,-41.53,20250214,1750,9.26,20250806,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250806,120624,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1913,-87,5,-4.35,836995,442,14.37,1750,1940,1750,2300,1700,2000,1893.65,0.00,0,0,2284,2141,2057,1914,1830,2213,1986,17,300,500,1200,1,1,3469500,66,2.06,0.16,12,0.01,927.00,12289.00,3270,20250214,-41.50,1750,20250806,9.31,3270,-41.50,20250214,1750,9.31,20250806,3270,-41.50,20250214,1750,9.31,20250806,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250806,110631,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1913,-87,5,-4.35,561523,298,9.69,1750,1940,1750,2300,1700,2000,1884.31,0.00,0,0,2284,2141,2057,1914,1830,2213,1986,17,300,500,1200,1,1,3469500,66,2.06,0.16,12,0.01,927.00,12289.00,3270,20250214,-41.50,1750,20250806,9.31,3270,-41.50,20250214,1750,9.31,20250806,3270,-41.50,20250214,1750,9.31,20250806,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250806,100628,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1912,-88,5,-4.40,276563,149,4.84,1750,1940,1750,2300,1700,2000,1856.13,0.00,0,0,2284,2141,2057,1914,1830,2213,1986,17,300,500,1200,1,1,3469500,66,2.06,0.16,12,0.00,927.00,12289.00,3270,20250214,-41.53,1750,20250806,9.26,3270,-41.53,20250214,1750,9.26,20250806,3270,-41.53,20250214,1750,9.26,20250806,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250806,090625,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2284,2141,2057,1914,1830,2213,1986,17,300,500,1200,5,1,3469500,69,2.16,0.16,12,0.00,927.00,12289.00,3270,20250214,-38.84,1935,20250701,3.36,3270,-38.84,20250214,1935,3.36,20250701,3270,-38.84,20250214,1935,3.36,20250701,0.00,Y,114920,500,17 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 20250806 160618 57 100.00 KONEX 신저가 N N N N N 1989 -11 5 -0.55 1781620 945 30.72 1750 1989 1750 2300 1700 2000 1885.31 0.00 0 0 2284 2141 2057 1914 1830 2213 1986 17 300 500 1200 1 1 3469500 69 2.15 0.16 12 0.03 927.00 12289.00 3270 20250214 -39.17 1750 20250806 13.66 3270 -39.17 20250214 1750 13.66 20250806 3270 -39.17 20250214 1750 13.66 20250806 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
3 20250806 150628 57 100.00 KONEX 신저가 N N N N N 1805 -195 5 -9.75 1664190 883 28.71 1750 1940 1750 2300 1700 2000 1884.70 0.00 0 0 2284 2141 2057 1914 1830 2213 1986 17 300 500 1200 1 1 3469500 63 1.95 0.15 12 0.03 927.00 12289.00 3270 20250214 -44.80 1750 20250806 3.14 3270 -44.80 20250214 1750 3.14 20250806 3270 -44.80 20250214 1750 3.14 20250806 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
4 20250806 140630 57 100.00 KONEX 신저가 N N N N N 1845 -155 5 -7.75 1390954 734 23.86 1750 1940 1750 2300 1700 2000 1895.03 0.00 0 0 2284 2141 2057 1914 1830 2213 1986 17 300 500 1200 1 1 3469500 64 1.99 0.15 12 0.02 927.00 12289.00 3270 20250214 -43.58 1750 20250806 5.43 3270 -43.58 20250214 1750 5.43 20250806 3270 -43.58 20250214 1750 5.43 20250806 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
5 20250806 130627 57 100.00 KONEX 신저가 N N N N N 1912 -88 5 -4.40 1118149 589 19.15 1750 1940 1750 2300 1700 2000 1898.39 0.00 0 0 2284 2141 2057 1914 1830 2213 1986 17 300 500 1200 1 1 3469500 66 2.06 0.16 12 0.02 927.00 12289.00 3270 20250214 -41.53 1750 20250806 9.26 3270 -41.53 20250214 1750 9.26 20250806 3270 -41.53 20250214 1750 9.26 20250806 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
6 20250806 120624 57 100.00 KONEX 신저가 N N N N N 1913 -87 5 -4.35 836995 442 14.37 1750 1940 1750 2300 1700 2000 1893.65 0.00 0 0 2284 2141 2057 1914 1830 2213 1986 17 300 500 1200 1 1 3469500 66 2.06 0.16 12 0.01 927.00 12289.00 3270 20250214 -41.50 1750 20250806 9.31 3270 -41.50 20250214 1750 9.31 20250806 3270 -41.50 20250214 1750 9.31 20250806 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
7 20250806 110631 57 100.00 KONEX 신저가 N N N N N 1913 -87 5 -4.35 561523 298 9.69 1750 1940 1750 2300 1700 2000 1884.31 0.00 0 0 2284 2141 2057 1914 1830 2213 1986 17 300 500 1200 1 1 3469500 66 2.06 0.16 12 0.01 927.00 12289.00 3270 20250214 -41.50 1750 20250806 9.31 3270 -41.50 20250214 1750 9.31 20250806 3270 -41.50 20250214 1750 9.31 20250806 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
8 20250806 100628 57 100.00 KONEX 신저가 N N N N N 1912 -88 5 -4.40 276563 149 4.84 1750 1940 1750 2300 1700 2000 1856.13 0.00 0 0 2284 2141 2057 1914 1830 2213 1986 17 300 500 1200 1 1 3469500 66 2.06 0.16 12 0.00 927.00 12289.00 3270 20250214 -41.53 1750 20250806 9.26 3270 -41.53 20250214 1750 9.26 20250806 3270 -41.53 20250214 1750 9.26 20250806 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
9 20250806 090625 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2284 2141 2057 1914 1830 2213 1986 17 300 500 1200 5 1 3469500 69 2.16 0.16 12 0.00 927.00 12289.00 3270 20250214 -38.84 1935 20250701 3.36 3270 -38.84 20250214 1935 3.36 20250701 3270 -38.84 20250214 1935 3.36 20250701 0.00 Y 114920 500 17 억 0 N N 0 N 00 N