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
379390/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
20250806,160928,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-110,5,-1.79,1216190,201,6700.00,6190,6190,6050,7080,5240,6160,6050.70,0.00,0,0,6160,6160,6160,6160,6160,6160,6160,14,920,500,4180,10,1,2841460,172,-2.26,-9.47,12,0.01,-2674.00,-639.00,10000,20240726,-39.50,5900,20250729,2.54,9600,-36.98,20250109,5900,2.54,20250729,10000,-39.50,20240812,5900,2.54,20250729,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250806,150945,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-110,5,-1.79,1216190,201,6700.00,6190,6190,6050,7080,5240,6160,6050.70,0.00,0,0,6160,6160,6160,6160,6160,6160,6160,14,920,500,4180,10,1,2841460,172,-2.26,-9.47,12,0.01,-2674.00,-639.00,10000,20240726,-39.50,5900,20250729,2.54,9600,-36.98,20250109,5900,2.54,20250729,10000,-39.50,20240812,5900,2.54,20250729,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250806,140947,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-110,5,-1.79,1216190,201,6700.00,6190,6190,6050,7080,5240,6160,6050.70,0.00,0,0,6160,6160,6160,6160,6160,6160,6160,14,920,500,4180,10,1,2841460,172,-2.26,-9.47,12,0.01,-2674.00,-639.00,10000,20240726,-39.50,5900,20250729,2.54,9600,-36.98,20250109,5900,2.54,20250729,10000,-39.50,20240812,5900,2.54,20250729,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250806,130942,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-110,5,-1.79,1216190,201,6700.00,6190,6190,6050,7080,5240,6160,6050.70,0.00,0,0,6160,6160,6160,6160,6160,6160,6160,14,920,500,4180,10,1,2841460,172,-2.26,-9.47,12,0.01,-2674.00,-639.00,10000,20240726,-39.50,5900,20250729,2.54,9600,-36.98,20250109,5900,2.54,20250729,10000,-39.50,20240812,5900,2.54,20250729,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250806,120938,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-110,5,-1.79,1216190,201,6700.00,6190,6190,6050,7080,5240,6160,6050.70,0.00,0,0,6160,6160,6160,6160,6160,6160,6160,14,920,500,4180,10,1,2841460,172,-2.26,-9.47,12,0.01,-2674.00,-639.00,10000,20240726,-39.50,5900,20250729,2.54,9600,-36.98,20250109,5900,2.54,20250729,10000,-39.50,20240812,5900,2.54,20250729,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250806,110947,57,100.00,KONEX,,,N,N,N,N, ,N,6190,30,2,0.49,6190,1,33.33,6190,6190,6190,7080,5240,6160,6190.00,0.00,0,0,6160,6160,6160,6160,6160,6160,6160,14,920,500,4180,10,1,2841460,176,-2.31,-9.69,12,0.00,-2674.00,-639.00,10000,20240726,-38.10,5900,20250729,4.92,9600,-35.52,20250109,5900,4.92,20250729,10000,-38.10,20240812,5900,4.92,20250729,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250806,100945,57,100.00,KONEX,,,N,N,N,N, ,N,6190,30,2,0.49,6190,1,33.33,6190,6190,6190,7080,5240,6160,6190.00,0.00,0,0,6160,6160,6160,6160,6160,6160,6160,14,920,500,4180,10,1,2841460,176,-2.31,-9.69,12,0.00,-2674.00,-639.00,10000,20240726,-38.10,5900,20250729,4.92,9600,-35.52,20250109,5900,4.92,20250729,10000,-38.10,20240812,5900,4.92,20250729,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250806,090942,57,100.00,KONEX,,,N,N,N,N, ,N,6190,30,2,0.49,6190,1,33.33,6190,6190,6190,7080,5240,6160,6190.00,0.00,0,0,6160,6160,6160,6160,6160,6160,6160,14,920,500,4180,10,1,2841460,176,-2.31,-9.69,12,0.00,-2674.00,-639.00,10000,20240726,-38.10,5900,20250729,4.92,9600,-35.52,20250109,5900,4.92,20250729,10000,-38.10,20240812,5900,4.92,20250729,0.00,Y,379390,500,14 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 160928 57 100.00 KONEX N N N N N 6050 -110 5 -1.79 1216190 201 6700.00 6190 6190 6050 7080 5240 6160 6050.70 0.00 0 0 6160 6160 6160 6160 6160 6160 6160 14 920 500 4180 10 1 2841460 172 -2.26 -9.47 12 0.01 -2674.00 -639.00 10000 20240726 -39.50 5900 20250729 2.54 9600 -36.98 20250109 5900 2.54 20250729 10000 -39.50 20240812 5900 2.54 20250729 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
3 20250806 150945 57 100.00 KONEX N N N N N 6050 -110 5 -1.79 1216190 201 6700.00 6190 6190 6050 7080 5240 6160 6050.70 0.00 0 0 6160 6160 6160 6160 6160 6160 6160 14 920 500 4180 10 1 2841460 172 -2.26 -9.47 12 0.01 -2674.00 -639.00 10000 20240726 -39.50 5900 20250729 2.54 9600 -36.98 20250109 5900 2.54 20250729 10000 -39.50 20240812 5900 2.54 20250729 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
4 20250806 140947 57 100.00 KONEX N N N N N 6050 -110 5 -1.79 1216190 201 6700.00 6190 6190 6050 7080 5240 6160 6050.70 0.00 0 0 6160 6160 6160 6160 6160 6160 6160 14 920 500 4180 10 1 2841460 172 -2.26 -9.47 12 0.01 -2674.00 -639.00 10000 20240726 -39.50 5900 20250729 2.54 9600 -36.98 20250109 5900 2.54 20250729 10000 -39.50 20240812 5900 2.54 20250729 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
5 20250806 130942 57 100.00 KONEX N N N N N 6050 -110 5 -1.79 1216190 201 6700.00 6190 6190 6050 7080 5240 6160 6050.70 0.00 0 0 6160 6160 6160 6160 6160 6160 6160 14 920 500 4180 10 1 2841460 172 -2.26 -9.47 12 0.01 -2674.00 -639.00 10000 20240726 -39.50 5900 20250729 2.54 9600 -36.98 20250109 5900 2.54 20250729 10000 -39.50 20240812 5900 2.54 20250729 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
6 20250806 120938 57 100.00 KONEX N N N N N 6050 -110 5 -1.79 1216190 201 6700.00 6190 6190 6050 7080 5240 6160 6050.70 0.00 0 0 6160 6160 6160 6160 6160 6160 6160 14 920 500 4180 10 1 2841460 172 -2.26 -9.47 12 0.01 -2674.00 -639.00 10000 20240726 -39.50 5900 20250729 2.54 9600 -36.98 20250109 5900 2.54 20250729 10000 -39.50 20240812 5900 2.54 20250729 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
7 20250806 110947 57 100.00 KONEX N N N N N 6190 30 2 0.49 6190 1 33.33 6190 6190 6190 7080 5240 6160 6190.00 0.00 0 0 6160 6160 6160 6160 6160 6160 6160 14 920 500 4180 10 1 2841460 176 -2.31 -9.69 12 0.00 -2674.00 -639.00 10000 20240726 -38.10 5900 20250729 4.92 9600 -35.52 20250109 5900 4.92 20250729 10000 -38.10 20240812 5900 4.92 20250729 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
8 20250806 100945 57 100.00 KONEX N N N N N 6190 30 2 0.49 6190 1 33.33 6190 6190 6190 7080 5240 6160 6190.00 0.00 0 0 6160 6160 6160 6160 6160 6160 6160 14 920 500 4180 10 1 2841460 176 -2.31 -9.69 12 0.00 -2674.00 -639.00 10000 20240726 -38.10 5900 20250729 4.92 9600 -35.52 20250109 5900 4.92 20250729 10000 -38.10 20240812 5900 4.92 20250729 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
9 20250806 090942 57 100.00 KONEX N N N N N 6190 30 2 0.49 6190 1 33.33 6190 6190 6190 7080 5240 6160 6190.00 0.00 0 0 6160 6160 6160 6160 6160 6160 6160 14 920 500 4180 10 1 2841460 176 -2.31 -9.69 12 0.00 -2674.00 -639.00 10000 20240726 -38.10 5900 20250729 4.92 9600 -35.52 20250109 5900 4.92 20250729 10000 -38.10 20240812 5900 4.92 20250729 0.00 Y 379390 500 14 억 0 N N 0 N 00 N