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
229500/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
20250806,160747,57,100.00,KONEX,,,N,N,N,N, ,N,14980,140,2,0.94,18875030,1284,14.72,14200,15270,14200,17060,12620,14840,14700.18,0.00,0,0,15426,15132,14666,14372,13906,15280,14520,61,2220,500,9790,10,1,12125443,1816,-30.14,97.91,12,0.01,-497.00,153.00,17890,20250729,-16.27,4505,20240906,232.52,17890,-16.27,20250729,4810,211.43,20250317,17890,-16.27,20250729,4505,232.52,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250806,150759,57,100.00,KONEX,,,N,N,N,N, ,N,14580,-260,5,-1.75,18785550,1278,14.65,14200,15270,14200,17060,12620,14840,14699.18,0.00,0,0,15426,15132,14666,14372,13906,15280,14520,61,2220,500,9790,10,1,12125443,1768,-29.34,95.29,12,0.01,-497.00,153.00,17890,20250729,-18.50,4505,20240906,223.64,17890,-18.50,20250729,4810,203.12,20250317,17890,-18.50,20250729,4505,223.64,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250806,140801,57,100.00,KONEX,,,N,N,N,N, ,N,15210,370,2,2.49,13638150,926,10.62,14200,15270,14200,17060,12620,14840,14728.02,0.00,0,0,15426,15132,14666,14372,13906,15280,14520,61,2220,500,9790,10,1,12125443,1844,-30.60,99.41,12,0.01,-497.00,153.00,17890,20250729,-14.98,4505,20240906,237.62,17890,-14.98,20250729,4810,216.22,20250317,17890,-14.98,20250729,4505,237.62,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250806,130800,57,100.00,KONEX,,,N,N,N,N, ,N,14550,-290,5,-1.95,13473240,915,10.49,14200,15270,14200,17060,12620,14840,14724.85,0.00,0,0,15426,15132,14666,14372,13906,15280,14520,61,2220,500,9790,10,1,12125443,1764,-29.28,95.10,12,0.01,-497.00,153.00,17890,20250729,-18.67,4505,20240906,222.97,17890,-18.67,20250729,4810,202.49,20250317,17890,-18.67,20250729,4505,222.97,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250806,120756,57,100.00,KONEX,,,N,N,N,N, ,N,14940,100,2,0.67,6341740,429,4.92,14200,15000,14200,17060,12620,14840,14782.61,0.00,0,0,15426,15132,14666,14372,13906,15280,14520,61,2220,500,9790,10,1,12125443,1812,-30.06,97.65,12,0.00,-497.00,153.00,17890,20250729,-16.49,4505,20240906,231.63,17890,-16.49,20250729,4810,210.60,20250317,17890,-16.49,20250729,4505,231.63,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250806,110803,57,100.00,KONEX,,,N,N,N,N, ,N,14950,110,2,0.74,4393000,296,3.39,14200,15000,14200,17060,12620,14840,14841.22,0.00,0,0,15426,15132,14666,14372,13906,15280,14520,61,2220,500,9790,10,1,12125443,1813,-30.08,97.71,12,0.00,-497.00,153.00,17890,20250729,-16.43,4505,20240906,231.85,17890,-16.43,20250729,4810,210.81,20250317,17890,-16.43,20250729,4505,231.85,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250806,100800,57,100.00,KONEX,,,N,N,N,N, ,N,14950,110,2,0.74,4393000,296,3.39,14200,15000,14200,17060,12620,14840,14841.22,0.00,0,0,15426,15132,14666,14372,13906,15280,14520,61,2220,500,9790,10,1,12125443,1813,-30.08,97.71,12,0.00,-497.00,153.00,17890,20250729,-16.43,4505,20240906,231.85,17890,-16.43,20250729,4810,210.81,20250317,17890,-16.43,20250729,4505,231.85,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250806,090756,57,100.00,KONEX,,,N,N,N,N, ,N,14950,110,2,0.74,4123850,278,3.19,14200,14950,14200,17060,12620,14840,14833.99,0.00,0,0,15426,15132,14666,14372,13906,15280,14520,61,2220,500,9790,10,1,12125443,1813,-30.08,97.71,12,0.00,-497.00,153.00,17890,20250729,-16.43,4505,20240906,231.85,17890,-16.43,20250729,4810,210.81,20250317,17890,-16.43,20250729,4505,231.85,20240906,0.00,Y,229500,500,60 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 160747 57 100.00 KONEX N N N N N 14980 140 2 0.94 18875030 1284 14.72 14200 15270 14200 17060 12620 14840 14700.18 0.00 0 0 15426 15132 14666 14372 13906 15280 14520 61 2220 500 9790 10 1 12125443 1816 -30.14 97.91 12 0.01 -497.00 153.00 17890 20250729 -16.27 4505 20240906 232.52 17890 -16.27 20250729 4810 211.43 20250317 17890 -16.27 20250729 4505 232.52 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
3 20250806 150759 57 100.00 KONEX N N N N N 14580 -260 5 -1.75 18785550 1278 14.65 14200 15270 14200 17060 12620 14840 14699.18 0.00 0 0 15426 15132 14666 14372 13906 15280 14520 61 2220 500 9790 10 1 12125443 1768 -29.34 95.29 12 0.01 -497.00 153.00 17890 20250729 -18.50 4505 20240906 223.64 17890 -18.50 20250729 4810 203.12 20250317 17890 -18.50 20250729 4505 223.64 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
4 20250806 140801 57 100.00 KONEX N N N N N 15210 370 2 2.49 13638150 926 10.62 14200 15270 14200 17060 12620 14840 14728.02 0.00 0 0 15426 15132 14666 14372 13906 15280 14520 61 2220 500 9790 10 1 12125443 1844 -30.60 99.41 12 0.01 -497.00 153.00 17890 20250729 -14.98 4505 20240906 237.62 17890 -14.98 20250729 4810 216.22 20250317 17890 -14.98 20250729 4505 237.62 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
5 20250806 130800 57 100.00 KONEX N N N N N 14550 -290 5 -1.95 13473240 915 10.49 14200 15270 14200 17060 12620 14840 14724.85 0.00 0 0 15426 15132 14666 14372 13906 15280 14520 61 2220 500 9790 10 1 12125443 1764 -29.28 95.10 12 0.01 -497.00 153.00 17890 20250729 -18.67 4505 20240906 222.97 17890 -18.67 20250729 4810 202.49 20250317 17890 -18.67 20250729 4505 222.97 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
6 20250806 120756 57 100.00 KONEX N N N N N 14940 100 2 0.67 6341740 429 4.92 14200 15000 14200 17060 12620 14840 14782.61 0.00 0 0 15426 15132 14666 14372 13906 15280 14520 61 2220 500 9790 10 1 12125443 1812 -30.06 97.65 12 0.00 -497.00 153.00 17890 20250729 -16.49 4505 20240906 231.63 17890 -16.49 20250729 4810 210.60 20250317 17890 -16.49 20250729 4505 231.63 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
7 20250806 110803 57 100.00 KONEX N N N N N 14950 110 2 0.74 4393000 296 3.39 14200 15000 14200 17060 12620 14840 14841.22 0.00 0 0 15426 15132 14666 14372 13906 15280 14520 61 2220 500 9790 10 1 12125443 1813 -30.08 97.71 12 0.00 -497.00 153.00 17890 20250729 -16.43 4505 20240906 231.85 17890 -16.43 20250729 4810 210.81 20250317 17890 -16.43 20250729 4505 231.85 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
8 20250806 100800 57 100.00 KONEX N N N N N 14950 110 2 0.74 4393000 296 3.39 14200 15000 14200 17060 12620 14840 14841.22 0.00 0 0 15426 15132 14666 14372 13906 15280 14520 61 2220 500 9790 10 1 12125443 1813 -30.08 97.71 12 0.00 -497.00 153.00 17890 20250729 -16.43 4505 20240906 231.85 17890 -16.43 20250729 4810 210.81 20250317 17890 -16.43 20250729 4505 231.85 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
9 20250806 090756 57 100.00 KONEX N N N N N 14950 110 2 0.74 4123850 278 3.19 14200 14950 14200 17060 12620 14840 14833.99 0.00 0 0 15426 15132 14666 14372 13906 15280 14520 61 2220 500 9790 10 1 12125443 1813 -30.08 97.71 12 0.00 -497.00 153.00 17890 20250729 -16.43 4505 20240906 231.85 17890 -16.43 20250729 4810 210.81 20250317 17890 -16.43 20250729 4505 231.85 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N