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
296160/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
20250806,160834,57,100.00,KONEX,,,N,N,N,N, ,N,8030,30,2,0.38,54535290,6786,29.51,7820,8100,7810,9200,6800,8000,8036.44,4.10,0,0,8520,8260,7910,7650,7300,8305,7695,71,1200,500,5600,10,1,14290193,1148,-32.38,3.88,12,0.05,-248.00,2070.00,9970,20250714,-19.46,4515,20250206,77.85,9970,-19.46,20250714,4515,77.85,20250206,9970,-19.46,20250714,4515,77.85,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250806,150849,57,100.00,KONEX,,,N,N,N,N, ,N,8050,50,2,0.62,54495140,6781,29.49,7820,8100,7810,9200,6800,8000,8036.45,4.10,0,0,8520,8260,7910,7650,7300,8305,7695,71,1200,500,5600,10,1,14290193,1150,-32.46,3.89,12,0.05,-248.00,2070.00,9970,20250714,-19.26,4515,20250206,78.29,9970,-19.26,20250714,4515,78.29,20250206,9970,-19.26,20250714,4515,78.29,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250806,140851,57,100.00,KONEX,,,N,N,N,N, ,N,8050,50,2,0.62,54495140,6781,29.49,7820,8100,7810,9200,6800,8000,8036.45,4.10,0,0,8520,8260,7910,7650,7300,8305,7695,71,1200,500,5600,10,1,14290193,1150,-32.46,3.89,12,0.05,-248.00,2070.00,9970,20250714,-19.26,4515,20250206,78.29,9970,-19.26,20250714,4515,78.29,20250206,9970,-19.26,20250714,4515,78.29,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250806,130847,57,100.00,KONEX,,,N,N,N,N, ,N,8050,50,2,0.62,54495140,6781,29.49,7820,8100,7810,9200,6800,8000,8036.45,4.10,0,0,8520,8260,7910,7650,7300,8305,7695,71,1200,500,5600,10,1,14290193,1150,-32.46,3.89,12,0.05,-248.00,2070.00,9970,20250714,-19.26,4515,20250206,78.29,9970,-19.26,20250714,4515,78.29,20250206,9970,-19.26,20250714,4515,78.29,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250806,120843,57,100.00,KONEX,,,N,N,N,N, ,N,8050,50,2,0.62,50399700,6272,27.27,7820,8100,7810,9200,6800,8000,8035.67,4.10,0,0,8520,8260,7910,7650,7300,8305,7695,71,1200,500,5600,10,1,14290193,1150,-32.46,3.89,12,0.04,-248.00,2070.00,9970,20250714,-19.26,4515,20250206,78.29,9970,-19.26,20250714,4515,78.29,20250206,9970,-19.26,20250714,4515,78.29,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250806,110852,57,100.00,KONEX,,,N,N,N,N, ,N,8060,60,2,0.75,50391650,6271,27.27,7820,8100,7810,9200,6800,8000,8035.66,4.10,0,0,8520,8260,7910,7650,7300,8305,7695,71,1200,500,5600,10,1,14290193,1152,-32.50,3.89,12,0.04,-248.00,2070.00,9970,20250714,-19.16,4515,20250206,78.52,9970,-19.16,20250714,4515,78.52,20250206,9970,-19.16,20250714,4515,78.52,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250806,100848,57,100.00,KONEX,,,N,N,N,N, ,N,8100,100,2,1.25,22139440,2765,12.02,7820,8100,7810,9200,6800,8000,8007.03,4.10,0,0,8520,8260,7910,7650,7300,8305,7695,71,1200,500,5600,10,1,14290193,1158,-32.66,3.91,12,0.02,-248.00,2070.00,9970,20250714,-18.76,4515,20250206,79.40,9970,-18.76,20250714,4515,79.40,20250206,9970,-18.76,20250714,4515,79.40,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250806,090846,57,100.00,KONEX,,,N,N,N,N, ,N,7810,-190,5,-2.38,6607360,846,3.68,7820,7820,7810,9200,6800,8000,7810.12,4.10,0,0,8520,8260,7910,7650,7300,8305,7695,71,1200,500,5600,10,1,14290193,1116,-31.49,3.77,12,0.01,-248.00,2070.00,9970,20250714,-21.66,4515,20250206,72.98,9970,-21.66,20250714,4515,72.98,20250206,9970,-21.66,20250714,4515,72.98,20250206,0.00,Y,296160,500,71 억,,586466,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 160834 57 100.00 KONEX N N N N N 8030 30 2 0.38 54535290 6786 29.51 7820 8100 7810 9200 6800 8000 8036.44 4.10 0 0 8520 8260 7910 7650 7300 8305 7695 71 1200 500 5600 10 1 14290193 1148 -32.38 3.88 12 0.05 -248.00 2070.00 9970 20250714 -19.46 4515 20250206 77.85 9970 -19.46 20250714 4515 77.85 20250206 9970 -19.46 20250714 4515 77.85 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
3 20250806 150849 57 100.00 KONEX N N N N N 8050 50 2 0.62 54495140 6781 29.49 7820 8100 7810 9200 6800 8000 8036.45 4.10 0 0 8520 8260 7910 7650 7300 8305 7695 71 1200 500 5600 10 1 14290193 1150 -32.46 3.89 12 0.05 -248.00 2070.00 9970 20250714 -19.26 4515 20250206 78.29 9970 -19.26 20250714 4515 78.29 20250206 9970 -19.26 20250714 4515 78.29 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
4 20250806 140851 57 100.00 KONEX N N N N N 8050 50 2 0.62 54495140 6781 29.49 7820 8100 7810 9200 6800 8000 8036.45 4.10 0 0 8520 8260 7910 7650 7300 8305 7695 71 1200 500 5600 10 1 14290193 1150 -32.46 3.89 12 0.05 -248.00 2070.00 9970 20250714 -19.26 4515 20250206 78.29 9970 -19.26 20250714 4515 78.29 20250206 9970 -19.26 20250714 4515 78.29 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
5 20250806 130847 57 100.00 KONEX N N N N N 8050 50 2 0.62 54495140 6781 29.49 7820 8100 7810 9200 6800 8000 8036.45 4.10 0 0 8520 8260 7910 7650 7300 8305 7695 71 1200 500 5600 10 1 14290193 1150 -32.46 3.89 12 0.05 -248.00 2070.00 9970 20250714 -19.26 4515 20250206 78.29 9970 -19.26 20250714 4515 78.29 20250206 9970 -19.26 20250714 4515 78.29 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
6 20250806 120843 57 100.00 KONEX N N N N N 8050 50 2 0.62 50399700 6272 27.27 7820 8100 7810 9200 6800 8000 8035.67 4.10 0 0 8520 8260 7910 7650 7300 8305 7695 71 1200 500 5600 10 1 14290193 1150 -32.46 3.89 12 0.04 -248.00 2070.00 9970 20250714 -19.26 4515 20250206 78.29 9970 -19.26 20250714 4515 78.29 20250206 9970 -19.26 20250714 4515 78.29 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
7 20250806 110852 57 100.00 KONEX N N N N N 8060 60 2 0.75 50391650 6271 27.27 7820 8100 7810 9200 6800 8000 8035.66 4.10 0 0 8520 8260 7910 7650 7300 8305 7695 71 1200 500 5600 10 1 14290193 1152 -32.50 3.89 12 0.04 -248.00 2070.00 9970 20250714 -19.16 4515 20250206 78.52 9970 -19.16 20250714 4515 78.52 20250206 9970 -19.16 20250714 4515 78.52 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
8 20250806 100848 57 100.00 KONEX N N N N N 8100 100 2 1.25 22139440 2765 12.02 7820 8100 7810 9200 6800 8000 8007.03 4.10 0 0 8520 8260 7910 7650 7300 8305 7695 71 1200 500 5600 10 1 14290193 1158 -32.66 3.91 12 0.02 -248.00 2070.00 9970 20250714 -18.76 4515 20250206 79.40 9970 -18.76 20250714 4515 79.40 20250206 9970 -18.76 20250714 4515 79.40 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
9 20250806 090846 57 100.00 KONEX N N N N N 7810 -190 5 -2.38 6607360 846 3.68 7820 7820 7810 9200 6800 8000 7810.12 4.10 0 0 8520 8260 7910 7650 7300 8305 7695 71 1200 500 5600 10 1 14290193 1116 -31.49 3.77 12 0.01 -248.00 2070.00 9970 20250714 -21.66 4515 20250206 72.98 9970 -21.66 20250714 4515 72.98 20250206 9970 -21.66 20250714 4515 72.98 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N