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
476710/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
20250806,161024,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,13570,17.91,20250528,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250806,151042,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,13570,17.91,20250528,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250806,141046,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,13570,17.91,20250528,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250806,131040,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,13570,17.91,20250528,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250806,121036,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,13570,17.91,20250528,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250806,111045,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,13570,17.91,20250528,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250806,101043,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,13570,17.91,20250528,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250806,091040,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,13570,17.91,20250528,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 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 161024 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 13570 17.91 20250528 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
3 20250806 151042 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 13570 17.91 20250528 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
4 20250806 141046 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 13570 17.91 20250528 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
5 20250806 131040 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 13570 17.91 20250528 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
6 20250806 121036 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 13570 17.91 20250528 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
7 20250806 111045 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 13570 17.91 20250528 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
8 20250806 101043 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 13570 17.91 20250528 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
9 20250806 091040 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 13570 17.91 20250528 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N