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
243870/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
20250806,160758,57,100.00,KONEX,,,N,N,N,N, ,N,9390,-10,5,-0.11,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6200,10,1,2892631,272,-4.44,1.31,12,0.00,-2116.00,7162.00,12000,20240725,-21.75,6590,20241004,42.49,11000,-14.64,20250414,7510,25.03,20250106,11000,-14.64,20240812,6590,42.49,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250806,150810,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6200,10,1,2892631,272,-4.44,1.31,12,0.00,-2116.00,7162.00,12000,20240725,-21.67,6590,20241004,42.64,11000,-14.55,20250414,7510,25.17,20250106,11000,-14.55,20240812,6590,42.64,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250806,140813,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6200,10,1,2892631,272,-4.44,1.31,12,0.00,-2116.00,7162.00,12000,20240725,-21.67,6590,20241004,42.64,11000,-14.55,20250414,7510,25.17,20250106,11000,-14.55,20240812,6590,42.64,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250806,130811,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6200,10,1,2892631,272,-4.44,1.31,12,0.00,-2116.00,7162.00,12000,20240725,-21.67,6590,20241004,42.64,11000,-14.55,20250414,7510,25.17,20250106,11000,-14.55,20240812,6590,42.64,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250806,120807,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6200,10,1,2892631,272,-4.44,1.31,12,0.00,-2116.00,7162.00,12000,20240725,-21.67,6590,20241004,42.64,11000,-14.55,20250414,7510,25.17,20250106,11000,-14.55,20240812,6590,42.64,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250806,110814,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6200,10,1,2892631,272,-4.44,1.31,12,0.00,-2116.00,7162.00,12000,20240725,-21.67,6590,20241004,42.64,11000,-14.55,20250414,7510,25.17,20250106,11000,-14.55,20240812,6590,42.64,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250806,100811,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6200,10,1,2892631,272,-4.44,1.31,12,0.00,-2116.00,7162.00,12000,20240725,-21.67,6590,20241004,42.64,11000,-14.55,20250414,7510,25.17,20250106,11000,-14.55,20240812,6590,42.64,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250806,090808,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6200,10,1,2892631,272,-4.44,1.31,12,0.00,-2116.00,7162.00,12000,20240725,-21.67,6590,20241004,42.64,11000,-14.55,20250414,7510,25.17,20250106,11000,-14.55,20240812,6590,42.64,20241004,0.00,Y,243870,500,14 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 160758 57 100.00 KONEX N N N N N 9390 -10 5 -0.11 0 0 0.00 0 0 0 10810 7990 9400 0.00 0.00 0 0 9400 9400 9400 9400 9400 9400 9400 14 1410 500 6200 10 1 2892631 272 -4.44 1.31 12 0.00 -2116.00 7162.00 12000 20240725 -21.75 6590 20241004 42.49 11000 -14.64 20250414 7510 25.03 20250106 11000 -14.64 20240812 6590 42.49 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
3 20250806 150810 57 100.00 KONEX N N N N N 9400 0 3 0.00 0 0 0.00 0 0 0 10810 7990 9400 0.00 0.00 0 0 9400 9400 9400 9400 9400 9400 9400 14 1410 500 6200 10 1 2892631 272 -4.44 1.31 12 0.00 -2116.00 7162.00 12000 20240725 -21.67 6590 20241004 42.64 11000 -14.55 20250414 7510 25.17 20250106 11000 -14.55 20240812 6590 42.64 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
4 20250806 140813 57 100.00 KONEX N N N N N 9400 0 3 0.00 0 0 0.00 0 0 0 10810 7990 9400 0.00 0.00 0 0 9400 9400 9400 9400 9400 9400 9400 14 1410 500 6200 10 1 2892631 272 -4.44 1.31 12 0.00 -2116.00 7162.00 12000 20240725 -21.67 6590 20241004 42.64 11000 -14.55 20250414 7510 25.17 20250106 11000 -14.55 20240812 6590 42.64 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
5 20250806 130811 57 100.00 KONEX N N N N N 9400 0 3 0.00 0 0 0.00 0 0 0 10810 7990 9400 0.00 0.00 0 0 9400 9400 9400 9400 9400 9400 9400 14 1410 500 6200 10 1 2892631 272 -4.44 1.31 12 0.00 -2116.00 7162.00 12000 20240725 -21.67 6590 20241004 42.64 11000 -14.55 20250414 7510 25.17 20250106 11000 -14.55 20240812 6590 42.64 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
6 20250806 120807 57 100.00 KONEX N N N N N 9400 0 3 0.00 0 0 0.00 0 0 0 10810 7990 9400 0.00 0.00 0 0 9400 9400 9400 9400 9400 9400 9400 14 1410 500 6200 10 1 2892631 272 -4.44 1.31 12 0.00 -2116.00 7162.00 12000 20240725 -21.67 6590 20241004 42.64 11000 -14.55 20250414 7510 25.17 20250106 11000 -14.55 20240812 6590 42.64 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
7 20250806 110814 57 100.00 KONEX N N N N N 9400 0 3 0.00 0 0 0.00 0 0 0 10810 7990 9400 0.00 0.00 0 0 9400 9400 9400 9400 9400 9400 9400 14 1410 500 6200 10 1 2892631 272 -4.44 1.31 12 0.00 -2116.00 7162.00 12000 20240725 -21.67 6590 20241004 42.64 11000 -14.55 20250414 7510 25.17 20250106 11000 -14.55 20240812 6590 42.64 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
8 20250806 100811 57 100.00 KONEX N N N N N 9400 0 3 0.00 0 0 0.00 0 0 0 10810 7990 9400 0.00 0.00 0 0 9400 9400 9400 9400 9400 9400 9400 14 1410 500 6200 10 1 2892631 272 -4.44 1.31 12 0.00 -2116.00 7162.00 12000 20240725 -21.67 6590 20241004 42.64 11000 -14.55 20250414 7510 25.17 20250106 11000 -14.55 20240812 6590 42.64 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
9 20250806 090808 57 100.00 KONEX N N N N N 9400 0 3 0.00 0 0 0.00 0 0 0 10810 7990 9400 0.00 0.00 0 0 9400 9400 9400 9400 9400 9400 9400 14 1410 500 6200 10 1 2892631 272 -4.44 1.31 12 0.00 -2116.00 7162.00 12000 20240725 -21.67 6590 20241004 42.64 11000 -14.55 20250414 7510 25.17 20250106 11000 -14.55 20240812 6590 42.64 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N