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
185190/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
20250806,160706,57,100.00,KONEX,,,N,N,N,N, ,N,1199,4,2,0.33,1199,1,0.00,1199,1199,1199,1374,1016,1195,1199.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,18,179,200,740,1,1,9238625,111,29.98,2.18,03,0.00,40.00,550.00,1400,20250704,-14.36,645,20250610,85.89,1400,-14.36,20250704,645,85.89,20250610,1400,-14.36,20250704,645,85.89,20250610,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250806,150717,57,100.00,KONEX,,,N,N,N,N, ,N,1199,4,2,0.33,1199,1,0.00,1199,1199,1199,1374,1016,1195,1199.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,18,179,200,740,1,1,9238625,111,29.98,2.18,03,0.00,40.00,550.00,1400,20250704,-14.36,645,20250610,85.89,1400,-14.36,20250704,645,85.89,20250610,1400,-14.36,20250704,645,85.89,20250610,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250806,140718,57,100.00,KONEX,,,N,N,N,N, ,N,1199,4,2,0.33,1199,1,0.00,1199,1199,1199,1374,1016,1195,1199.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,18,179,200,740,1,1,9238625,111,29.98,2.18,03,0.00,40.00,550.00,1400,20250704,-14.36,645,20250610,85.89,1400,-14.36,20250704,645,85.89,20250610,1400,-14.36,20250704,645,85.89,20250610,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250806,130716,57,100.00,KONEX,,,N,N,N,N, ,N,1199,4,2,0.33,1199,1,0.00,1199,1199,1199,1374,1016,1195,1199.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,18,179,200,740,1,1,9238625,111,29.98,2.18,03,0.00,40.00,550.00,1400,20250704,-14.36,645,20250610,85.89,1400,-14.36,20250704,645,85.89,20250610,1400,-14.36,20250704,645,85.89,20250610,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250806,120713,57,100.00,KONEX,,,N,N,N,N, ,N,1199,4,2,0.33,1199,1,0.00,1199,1199,1199,1374,1016,1195,1199.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,18,179,200,740,1,1,9238625,111,29.98,2.18,03,0.00,40.00,550.00,1400,20250704,-14.36,645,20250610,85.89,1400,-14.36,20250704,645,85.89,20250610,1400,-14.36,20250704,645,85.89,20250610,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250806,110720,57,100.00,KONEX,,,N,N,N,N, ,N,1199,4,2,0.33,1199,1,0.00,1199,1199,1199,1374,1016,1195,1199.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,18,179,200,740,1,1,9238625,111,29.98,2.18,03,0.00,40.00,550.00,1400,20250704,-14.36,645,20250610,85.89,1400,-14.36,20250704,645,85.89,20250610,1400,-14.36,20250704,645,85.89,20250610,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250806,100717,57,100.00,KONEX,,,N,N,N,N, ,N,1199,4,2,0.33,1199,1,0.00,1199,1199,1199,1374,1016,1195,1199.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,18,179,200,740,1,1,9238625,111,29.98,2.18,03,0.00,40.00,550.00,1400,20250704,-14.36,645,20250610,85.89,1400,-14.36,20250704,645,85.89,20250610,1400,-14.36,20250704,645,85.89,20250610,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250806,090713,57,100.00,KONEX,,,N,N,N,N, ,N,1199,4,2,0.33,1199,1,0.00,1199,1199,1199,1374,1016,1195,1199.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,18,179,200,740,1,1,9238625,111,29.98,2.18,03,0.00,40.00,550.00,1400,20250704,-14.36,645,20250610,85.89,1400,-14.36,20250704,645,85.89,20250610,1400,-14.36,20250704,645,85.89,20250610,0.00,Y,185190,200,18 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 160706 57 100.00 KONEX N N N N N 1199 4 2 0.33 1199 1 0.00 1199 1199 1199 1374 1016 1195 1199.00 0.00 0 0 1195 1195 1195 1195 1195 1195 1195 18 179 200 740 1 1 9238625 111 29.98 2.18 03 0.00 40.00 550.00 1400 20250704 -14.36 645 20250610 85.89 1400 -14.36 20250704 645 85.89 20250610 1400 -14.36 20250704 645 85.89 20250610 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
3 20250806 150717 57 100.00 KONEX N N N N N 1199 4 2 0.33 1199 1 0.00 1199 1199 1199 1374 1016 1195 1199.00 0.00 0 0 1195 1195 1195 1195 1195 1195 1195 18 179 200 740 1 1 9238625 111 29.98 2.18 03 0.00 40.00 550.00 1400 20250704 -14.36 645 20250610 85.89 1400 -14.36 20250704 645 85.89 20250610 1400 -14.36 20250704 645 85.89 20250610 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
4 20250806 140718 57 100.00 KONEX N N N N N 1199 4 2 0.33 1199 1 0.00 1199 1199 1199 1374 1016 1195 1199.00 0.00 0 0 1195 1195 1195 1195 1195 1195 1195 18 179 200 740 1 1 9238625 111 29.98 2.18 03 0.00 40.00 550.00 1400 20250704 -14.36 645 20250610 85.89 1400 -14.36 20250704 645 85.89 20250610 1400 -14.36 20250704 645 85.89 20250610 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
5 20250806 130716 57 100.00 KONEX N N N N N 1199 4 2 0.33 1199 1 0.00 1199 1199 1199 1374 1016 1195 1199.00 0.00 0 0 1195 1195 1195 1195 1195 1195 1195 18 179 200 740 1 1 9238625 111 29.98 2.18 03 0.00 40.00 550.00 1400 20250704 -14.36 645 20250610 85.89 1400 -14.36 20250704 645 85.89 20250610 1400 -14.36 20250704 645 85.89 20250610 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
6 20250806 120713 57 100.00 KONEX N N N N N 1199 4 2 0.33 1199 1 0.00 1199 1199 1199 1374 1016 1195 1199.00 0.00 0 0 1195 1195 1195 1195 1195 1195 1195 18 179 200 740 1 1 9238625 111 29.98 2.18 03 0.00 40.00 550.00 1400 20250704 -14.36 645 20250610 85.89 1400 -14.36 20250704 645 85.89 20250610 1400 -14.36 20250704 645 85.89 20250610 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
7 20250806 110720 57 100.00 KONEX N N N N N 1199 4 2 0.33 1199 1 0.00 1199 1199 1199 1374 1016 1195 1199.00 0.00 0 0 1195 1195 1195 1195 1195 1195 1195 18 179 200 740 1 1 9238625 111 29.98 2.18 03 0.00 40.00 550.00 1400 20250704 -14.36 645 20250610 85.89 1400 -14.36 20250704 645 85.89 20250610 1400 -14.36 20250704 645 85.89 20250610 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
8 20250806 100717 57 100.00 KONEX N N N N N 1199 4 2 0.33 1199 1 0.00 1199 1199 1199 1374 1016 1195 1199.00 0.00 0 0 1195 1195 1195 1195 1195 1195 1195 18 179 200 740 1 1 9238625 111 29.98 2.18 03 0.00 40.00 550.00 1400 20250704 -14.36 645 20250610 85.89 1400 -14.36 20250704 645 85.89 20250610 1400 -14.36 20250704 645 85.89 20250610 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
9 20250806 090713 57 100.00 KONEX N N N N N 1199 4 2 0.33 1199 1 0.00 1199 1199 1199 1374 1016 1195 1199.00 0.00 0 0 1195 1195 1195 1195 1195 1195 1195 18 179 200 740 1 1 9238625 111 29.98 2.18 03 0.00 40.00 550.00 1400 20250704 -14.36 645 20250610 85.89 1400 -14.36 20250704 645 85.89 20250610 1400 -14.36 20250704 645 85.89 20250610 0.00 Y 185190 200 18 억 0 N N 0 N 00 N