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
238500/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
20250806,160754,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,485,20240826,-60.82,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,485,-60.82,20240826,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250806,150806,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,485,20240826,-60.82,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,485,-60.82,20240826,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250806,140809,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,485,20240826,-60.82,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,485,-60.82,20240826,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250806,130807,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,485,20240826,-60.82,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,485,-60.82,20240826,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250806,120803,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,485,20240826,-60.82,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,485,-60.82,20240826,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250806,110810,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,485,20240826,-60.82,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,485,-60.82,20240826,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250806,100807,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,485,20240826,-60.82,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,485,-60.82,20240826,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250806,090804,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,485,20240826,-60.82,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,485,-60.82,20240826,170,11.76,20250404,0.00,Y,238500,200,84 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 160754 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 485 20240826 -60.82 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 485 -60.82 20240826 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
3 20250806 150806 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 485 20240826 -60.82 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 485 -60.82 20240826 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
4 20250806 140809 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 485 20240826 -60.82 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 485 -60.82 20240826 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
5 20250806 130807 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 485 20240826 -60.82 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 485 -60.82 20240826 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
6 20250806 120803 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 485 20240826 -60.82 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 485 -60.82 20240826 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
7 20250806 110810 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 485 20240826 -60.82 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 485 -60.82 20240826 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
8 20250806 100807 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 485 20240826 -60.82 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 485 -60.82 20240826 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
9 20250806 090804 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 485 20240826 -60.82 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 485 -60.82 20240826 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N