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
149300/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
20250806,160650,57,100.00,KONEX,,,N,N,N,N, ,N,72,9,1,14.29,1757831,24866,25.94,70,72,57,72,54,63,70.69,0.00,0,0,73,67,59,53,45,64,50,227,9,500,30,1,1,45486252,33,-1.01,0.87,12,0.05,-71.00,83.00,487,20241113,-85.22,41,20250613,75.61,385,-81.30,20250210,41,75.61,20250613,487,-85.22,20241113,41,75.61,20250613,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250806,150700,57,100.00,KONEX,,,N,N,N,N, ,N,72,9,1,14.29,1755023,24827,25.90,70,72,57,72,54,63,70.69,0.00,0,0,73,67,59,53,45,64,50,227,9,500,30,1,1,45486252,33,-1.01,0.87,12,0.05,-71.00,83.00,487,20241113,-85.22,41,20250613,75.61,385,-81.30,20250210,41,75.61,20250613,487,-85.22,20241113,41,75.61,20250613,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250806,140702,57,100.00,KONEX,,,N,N,N,N, ,N,72,9,1,14.29,1232231,17566,18.32,70,72,57,72,54,63,70.15,0.00,0,0,73,67,59,53,45,64,50,227,9,500,30,1,1,45486252,33,-1.01,0.87,12,0.04,-71.00,83.00,487,20241113,-85.22,41,20250613,75.61,385,-81.30,20250210,41,75.61,20250613,487,-85.22,20241113,41,75.61,20250613,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250806,130700,57,100.00,KONEX,,,N,N,N,N, ,N,72,9,1,14.29,1192055,17008,17.74,70,72,57,72,54,63,70.09,0.00,0,0,73,67,59,53,45,64,50,227,9,500,30,1,1,45486252,33,-1.01,0.87,12,0.04,-71.00,83.00,487,20241113,-85.22,41,20250613,75.61,385,-81.30,20250210,41,75.61,20250613,487,-85.22,20241113,41,75.61,20250613,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250806,120657,57,100.00,KONEX,,,N,N,N,N, ,N,70,7,2,11.11,187473,2860,2.98,70,70,57,72,54,63,65.55,0.00,0,0,73,67,59,53,45,64,50,227,9,500,30,1,1,45486252,32,-0.99,0.84,12,0.01,-71.00,83.00,487,20241113,-85.63,41,20250613,70.73,385,-81.82,20250210,41,70.73,20250613,487,-85.63,20241113,41,70.73,20250613,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250806,110703,57,100.00,KONEX,,,N,N,N,N, ,N,69,6,2,9.52,62601,1062,1.11,70,70,57,72,54,63,58.95,0.00,0,0,73,67,59,53,45,64,50,227,9,500,30,1,1,45486252,31,-0.97,0.83,12,0.00,-71.00,83.00,487,20241113,-85.83,41,20250613,68.29,385,-82.08,20250210,41,68.29,20250613,487,-85.83,20241113,41,68.29,20250613,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250806,100700,57,100.00,KONEX,,,N,N,N,N, ,N,70,7,2,11.11,56943,980,1.02,70,70,57,72,54,63,58.11,0.00,0,0,73,67,59,53,45,64,50,227,9,500,30,1,1,45486252,32,-0.99,0.84,12,0.00,-71.00,83.00,487,20241113,-85.63,41,20250613,70.73,385,-81.82,20250210,41,70.73,20250613,487,-85.63,20241113,41,70.73,20250613,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250806,090657,57,100.00,KONEX,,,N,N,N,N, ,N,70,7,2,11.11,3500,50,0.05,70,70,70,72,54,63,70.00,0.00,0,0,73,67,59,53,45,64,50,227,9,500,30,1,1,45486252,32,-0.99,0.84,12,0.00,-71.00,83.00,487,20241113,-85.63,41,20250613,70.73,385,-81.82,20250210,41,70.73,20250613,487,-85.63,20241113,41,70.73,20250613,0.00,Y,149300,500,227 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 160650 57 100.00 KONEX N N N N N 72 9 1 14.29 1757831 24866 25.94 70 72 57 72 54 63 70.69 0.00 0 0 73 67 59 53 45 64 50 227 9 500 30 1 1 45486252 33 -1.01 0.87 12 0.05 -71.00 83.00 487 20241113 -85.22 41 20250613 75.61 385 -81.30 20250210 41 75.61 20250613 487 -85.22 20241113 41 75.61 20250613 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
3 20250806 150700 57 100.00 KONEX N N N N N 72 9 1 14.29 1755023 24827 25.90 70 72 57 72 54 63 70.69 0.00 0 0 73 67 59 53 45 64 50 227 9 500 30 1 1 45486252 33 -1.01 0.87 12 0.05 -71.00 83.00 487 20241113 -85.22 41 20250613 75.61 385 -81.30 20250210 41 75.61 20250613 487 -85.22 20241113 41 75.61 20250613 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
4 20250806 140702 57 100.00 KONEX N N N N N 72 9 1 14.29 1232231 17566 18.32 70 72 57 72 54 63 70.15 0.00 0 0 73 67 59 53 45 64 50 227 9 500 30 1 1 45486252 33 -1.01 0.87 12 0.04 -71.00 83.00 487 20241113 -85.22 41 20250613 75.61 385 -81.30 20250210 41 75.61 20250613 487 -85.22 20241113 41 75.61 20250613 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
5 20250806 130700 57 100.00 KONEX N N N N N 72 9 1 14.29 1192055 17008 17.74 70 72 57 72 54 63 70.09 0.00 0 0 73 67 59 53 45 64 50 227 9 500 30 1 1 45486252 33 -1.01 0.87 12 0.04 -71.00 83.00 487 20241113 -85.22 41 20250613 75.61 385 -81.30 20250210 41 75.61 20250613 487 -85.22 20241113 41 75.61 20250613 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
6 20250806 120657 57 100.00 KONEX N N N N N 70 7 2 11.11 187473 2860 2.98 70 70 57 72 54 63 65.55 0.00 0 0 73 67 59 53 45 64 50 227 9 500 30 1 1 45486252 32 -0.99 0.84 12 0.01 -71.00 83.00 487 20241113 -85.63 41 20250613 70.73 385 -81.82 20250210 41 70.73 20250613 487 -85.63 20241113 41 70.73 20250613 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
7 20250806 110703 57 100.00 KONEX N N N N N 69 6 2 9.52 62601 1062 1.11 70 70 57 72 54 63 58.95 0.00 0 0 73 67 59 53 45 64 50 227 9 500 30 1 1 45486252 31 -0.97 0.83 12 0.00 -71.00 83.00 487 20241113 -85.83 41 20250613 68.29 385 -82.08 20250210 41 68.29 20250613 487 -85.83 20241113 41 68.29 20250613 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
8 20250806 100700 57 100.00 KONEX N N N N N 70 7 2 11.11 56943 980 1.02 70 70 57 72 54 63 58.11 0.00 0 0 73 67 59 53 45 64 50 227 9 500 30 1 1 45486252 32 -0.99 0.84 12 0.00 -71.00 83.00 487 20241113 -85.63 41 20250613 70.73 385 -81.82 20250210 41 70.73 20250613 487 -85.63 20241113 41 70.73 20250613 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
9 20250806 090657 57 100.00 KONEX N N N N N 70 7 2 11.11 3500 50 0.05 70 70 70 72 54 63 70.00 0.00 0 0 73 67 59 53 45 64 50 227 9 500 30 1 1 45486252 32 -0.99 0.84 12 0.00 -71.00 83.00 487 20241113 -85.63 41 20250613 70.73 385 -81.82 20250210 41 70.73 20250613 487 -85.63 20241113 41 70.73 20250613 0.00 Y 149300 500 227 억 0 N N 0 N 00 N