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
103660/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
20250806,160606,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-79,5,-6.18,0,0,0.00,0,0,0,1470,1088,1279,0.00,0.00,0,0,1279,1279,1279,1279,1279,1279,1279,30,191,500,760,1,1,6017471,72,-30.77,11.21,12,0.00,-39.00,107.00,2790,20240725,-56.99,431,20241015,178.42,1599,-24.95,20250116,590,103.39,20250710,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250806,150616,57,100.00,KONEX,,,N,N,N,N, ,N,1279,0,3,0.00,0,0,0.00,0,0,0,1470,1088,1279,0.00,0.00,0,0,1279,1279,1279,1279,1279,1279,1279,30,191,500,760,1,1,6017471,77,-32.79,11.95,12,0.00,-39.00,107.00,2790,20240725,-54.16,431,20241015,196.75,1599,-20.01,20250116,590,116.78,20250710,2790,-54.16,20240830,431,196.75,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250806,140617,57,100.00,KONEX,,,N,N,N,N, ,N,1279,0,3,0.00,0,0,0.00,0,0,0,1470,1088,1279,0.00,0.00,0,0,1279,1279,1279,1279,1279,1279,1279,30,191,500,760,1,1,6017471,77,-32.79,11.95,12,0.00,-39.00,107.00,2790,20240725,-54.16,431,20241015,196.75,1599,-20.01,20250116,590,116.78,20250710,2790,-54.16,20240830,431,196.75,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250806,130614,57,100.00,KONEX,,,N,N,N,N, ,N,1279,0,3,0.00,0,0,0.00,0,0,0,1470,1088,1279,0.00,0.00,0,0,1279,1279,1279,1279,1279,1279,1279,30,191,500,760,1,1,6017471,77,-32.79,11.95,12,0.00,-39.00,107.00,2790,20240725,-54.16,431,20241015,196.75,1599,-20.01,20250116,590,116.78,20250710,2790,-54.16,20240830,431,196.75,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250806,120611,57,100.00,KONEX,,,N,N,N,N, ,N,1279,0,3,0.00,0,0,0.00,0,0,0,1470,1088,1279,0.00,0.00,0,0,1279,1279,1279,1279,1279,1279,1279,30,191,500,760,1,1,6017471,77,-32.79,11.95,12,0.00,-39.00,107.00,2790,20240725,-54.16,431,20241015,196.75,1599,-20.01,20250116,590,116.78,20250710,2790,-54.16,20240830,431,196.75,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250806,110618,57,100.00,KONEX,,,N,N,N,N, ,N,1279,0,3,0.00,0,0,0.00,0,0,0,1470,1088,1279,0.00,0.00,0,0,1279,1279,1279,1279,1279,1279,1279,30,191,500,760,1,1,6017471,77,-32.79,11.95,12,0.00,-39.00,107.00,2790,20240725,-54.16,431,20241015,196.75,1599,-20.01,20250116,590,116.78,20250710,2790,-54.16,20240830,431,196.75,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250806,100615,57,100.00,KONEX,,,N,N,N,N, ,N,1279,0,3,0.00,0,0,0.00,0,0,0,1470,1088,1279,0.00,0.00,0,0,1279,1279,1279,1279,1279,1279,1279,30,191,500,760,1,1,6017471,77,-32.79,11.95,12,0.00,-39.00,107.00,2790,20240725,-54.16,431,20241015,196.75,1599,-20.01,20250116,590,116.78,20250710,2790,-54.16,20240830,431,196.75,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250806,090613,57,100.00,KONEX,,,N,N,N,N, ,N,1279,0,3,0.00,0,0,0.00,0,0,0,1470,1088,1279,0.00,0.00,0,0,1279,1279,1279,1279,1279,1279,1279,30,191,500,760,1,1,6017471,77,-32.79,11.95,12,0.00,-39.00,107.00,2790,20240725,-54.16,431,20241015,196.75,1599,-20.01,20250116,590,116.78,20250710,2790,-54.16,20240830,431,196.75,20241015,0.00,Y,103660,500,30 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 160606 57 100.00 KONEX N N N N N 1200 -79 5 -6.18 0 0 0.00 0 0 0 1470 1088 1279 0.00 0.00 0 0 1279 1279 1279 1279 1279 1279 1279 30 191 500 760 1 1 6017471 72 -30.77 11.21 12 0.00 -39.00 107.00 2790 20240725 -56.99 431 20241015 178.42 1599 -24.95 20250116 590 103.39 20250710 2790 -56.99 20240830 431 178.42 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
3 20250806 150616 57 100.00 KONEX N N N N N 1279 0 3 0.00 0 0 0.00 0 0 0 1470 1088 1279 0.00 0.00 0 0 1279 1279 1279 1279 1279 1279 1279 30 191 500 760 1 1 6017471 77 -32.79 11.95 12 0.00 -39.00 107.00 2790 20240725 -54.16 431 20241015 196.75 1599 -20.01 20250116 590 116.78 20250710 2790 -54.16 20240830 431 196.75 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
4 20250806 140617 57 100.00 KONEX N N N N N 1279 0 3 0.00 0 0 0.00 0 0 0 1470 1088 1279 0.00 0.00 0 0 1279 1279 1279 1279 1279 1279 1279 30 191 500 760 1 1 6017471 77 -32.79 11.95 12 0.00 -39.00 107.00 2790 20240725 -54.16 431 20241015 196.75 1599 -20.01 20250116 590 116.78 20250710 2790 -54.16 20240830 431 196.75 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
5 20250806 130614 57 100.00 KONEX N N N N N 1279 0 3 0.00 0 0 0.00 0 0 0 1470 1088 1279 0.00 0.00 0 0 1279 1279 1279 1279 1279 1279 1279 30 191 500 760 1 1 6017471 77 -32.79 11.95 12 0.00 -39.00 107.00 2790 20240725 -54.16 431 20241015 196.75 1599 -20.01 20250116 590 116.78 20250710 2790 -54.16 20240830 431 196.75 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
6 20250806 120611 57 100.00 KONEX N N N N N 1279 0 3 0.00 0 0 0.00 0 0 0 1470 1088 1279 0.00 0.00 0 0 1279 1279 1279 1279 1279 1279 1279 30 191 500 760 1 1 6017471 77 -32.79 11.95 12 0.00 -39.00 107.00 2790 20240725 -54.16 431 20241015 196.75 1599 -20.01 20250116 590 116.78 20250710 2790 -54.16 20240830 431 196.75 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
7 20250806 110618 57 100.00 KONEX N N N N N 1279 0 3 0.00 0 0 0.00 0 0 0 1470 1088 1279 0.00 0.00 0 0 1279 1279 1279 1279 1279 1279 1279 30 191 500 760 1 1 6017471 77 -32.79 11.95 12 0.00 -39.00 107.00 2790 20240725 -54.16 431 20241015 196.75 1599 -20.01 20250116 590 116.78 20250710 2790 -54.16 20240830 431 196.75 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
8 20250806 100615 57 100.00 KONEX N N N N N 1279 0 3 0.00 0 0 0.00 0 0 0 1470 1088 1279 0.00 0.00 0 0 1279 1279 1279 1279 1279 1279 1279 30 191 500 760 1 1 6017471 77 -32.79 11.95 12 0.00 -39.00 107.00 2790 20240725 -54.16 431 20241015 196.75 1599 -20.01 20250116 590 116.78 20250710 2790 -54.16 20240830 431 196.75 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
9 20250806 090613 57 100.00 KONEX N N N N N 1279 0 3 0.00 0 0 0.00 0 0 0 1470 1088 1279 0.00 0.00 0 0 1279 1279 1279 1279 1279 1279 1279 30 191 500 760 1 1 6017471 77 -32.79 11.95 12 0.00 -39.00 107.00 2790 20240725 -54.16 431 20241015 196.75 1599 -20.01 20250116 590 116.78 20250710 2790 -54.16 20240830 431 196.75 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N