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
251280/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
20250806,160803,57,100.00,KONEX,,,N,N,N,N, ,N,4135,-15,5,-0.36,0,0,0.00,0,0,0,4770,3530,4150,0.00,0.00,0,0,4276,4212,4106,4042,3936,4160,3990,17,620,500,2570,5,1,3491870,144,-21.21,14.11,12,0.00,-195.00,293.00,9200,20240920,-55.05,3715,20250620,11.31,8910,-53.59,20250203,3715,11.31,20250620,9200,-55.05,20240920,3715,11.31,20250620,0.00,Y,251280,500,17 억,,0,N,N,0,N,00,N
20250806,150815,57,100.00,KONEX,,,N,N,N,N, ,N,4150,0,3,0.00,0,0,0.00,0,0,0,4770,3530,4150,0.00,0.00,0,0,4276,4212,4106,4042,3936,4160,3990,17,620,500,2570,5,1,3491870,145,-21.28,14.16,12,0.00,-195.00,293.00,9200,20240920,-54.89,3715,20250620,11.71,8910,-53.42,20250203,3715,11.71,20250620,9200,-54.89,20240920,3715,11.71,20250620,0.00,Y,251280,500,17 억,,0,N,N,0,N,00,N
20250806,140818,57,100.00,KONEX,,,N,N,N,N, ,N,4150,0,3,0.00,0,0,0.00,0,0,0,4770,3530,4150,0.00,0.00,0,0,4276,4212,4106,4042,3936,4160,3990,17,620,500,2570,5,1,3491870,145,-21.28,14.16,12,0.00,-195.00,293.00,9200,20240920,-54.89,3715,20250620,11.71,8910,-53.42,20250203,3715,11.71,20250620,9200,-54.89,20240920,3715,11.71,20250620,0.00,Y,251280,500,17 억,,0,N,N,0,N,00,N
20250806,130815,57,100.00,KONEX,,,N,N,N,N, ,N,4150,0,3,0.00,0,0,0.00,0,0,0,4770,3530,4150,0.00,0.00,0,0,4276,4212,4106,4042,3936,4160,3990,17,620,500,2570,5,1,3491870,145,-21.28,14.16,12,0.00,-195.00,293.00,9200,20240920,-54.89,3715,20250620,11.71,8910,-53.42,20250203,3715,11.71,20250620,9200,-54.89,20240920,3715,11.71,20250620,0.00,Y,251280,500,17 억,,0,N,N,0,N,00,N
20250806,120812,57,100.00,KONEX,,,N,N,N,N, ,N,4150,0,3,0.00,0,0,0.00,0,0,0,4770,3530,4150,0.00,0.00,0,0,4276,4212,4106,4042,3936,4160,3990,17,620,500,2570,5,1,3491870,145,-21.28,14.16,12,0.00,-195.00,293.00,9200,20240920,-54.89,3715,20250620,11.71,8910,-53.42,20250203,3715,11.71,20250620,9200,-54.89,20240920,3715,11.71,20250620,0.00,Y,251280,500,17 억,,0,N,N,0,N,00,N
20250806,110819,57,100.00,KONEX,,,N,N,N,N, ,N,4150,0,3,0.00,0,0,0.00,0,0,0,4770,3530,4150,0.00,0.00,0,0,4276,4212,4106,4042,3936,4160,3990,17,620,500,2570,5,1,3491870,145,-21.28,14.16,12,0.00,-195.00,293.00,9200,20240920,-54.89,3715,20250620,11.71,8910,-53.42,20250203,3715,11.71,20250620,9200,-54.89,20240920,3715,11.71,20250620,0.00,Y,251280,500,17 억,,0,N,N,0,N,00,N
20250806,100815,57,100.00,KONEX,,,N,N,N,N, ,N,4150,0,3,0.00,0,0,0.00,0,0,0,4770,3530,4150,0.00,0.00,0,0,4276,4212,4106,4042,3936,4160,3990,17,620,500,2570,5,1,3491870,145,-21.28,14.16,12,0.00,-195.00,293.00,9200,20240920,-54.89,3715,20250620,11.71,8910,-53.42,20250203,3715,11.71,20250620,9200,-54.89,20240920,3715,11.71,20250620,0.00,Y,251280,500,17 억,,0,N,N,0,N,00,N
20250806,090813,57,100.00,KONEX,,,N,N,N,N, ,N,4150,0,3,0.00,0,0,0.00,0,0,0,4770,3530,4150,0.00,0.00,0,0,4276,4212,4106,4042,3936,4160,3990,17,620,500,2570,5,1,3491870,145,-21.28,14.16,12,0.00,-195.00,293.00,9200,20240920,-54.89,3715,20250620,11.71,8910,-53.42,20250203,3715,11.71,20250620,9200,-54.89,20240920,3715,11.71,20250620,0.00,Y,251280,500,17 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 160803 57 100.00 KONEX N N N N N 4135 -15 5 -0.36 0 0 0.00 0 0 0 4770 3530 4150 0.00 0.00 0 0 4276 4212 4106 4042 3936 4160 3990 17 620 500 2570 5 1 3491870 144 -21.21 14.11 12 0.00 -195.00 293.00 9200 20240920 -55.05 3715 20250620 11.31 8910 -53.59 20250203 3715 11.31 20250620 9200 -55.05 20240920 3715 11.31 20250620 0.00 Y 251280 500 17 억 0 N N 0 N 00 N
3 20250806 150815 57 100.00 KONEX N N N N N 4150 0 3 0.00 0 0 0.00 0 0 0 4770 3530 4150 0.00 0.00 0 0 4276 4212 4106 4042 3936 4160 3990 17 620 500 2570 5 1 3491870 145 -21.28 14.16 12 0.00 -195.00 293.00 9200 20240920 -54.89 3715 20250620 11.71 8910 -53.42 20250203 3715 11.71 20250620 9200 -54.89 20240920 3715 11.71 20250620 0.00 Y 251280 500 17 억 0 N N 0 N 00 N
4 20250806 140818 57 100.00 KONEX N N N N N 4150 0 3 0.00 0 0 0.00 0 0 0 4770 3530 4150 0.00 0.00 0 0 4276 4212 4106 4042 3936 4160 3990 17 620 500 2570 5 1 3491870 145 -21.28 14.16 12 0.00 -195.00 293.00 9200 20240920 -54.89 3715 20250620 11.71 8910 -53.42 20250203 3715 11.71 20250620 9200 -54.89 20240920 3715 11.71 20250620 0.00 Y 251280 500 17 억 0 N N 0 N 00 N
5 20250806 130815 57 100.00 KONEX N N N N N 4150 0 3 0.00 0 0 0.00 0 0 0 4770 3530 4150 0.00 0.00 0 0 4276 4212 4106 4042 3936 4160 3990 17 620 500 2570 5 1 3491870 145 -21.28 14.16 12 0.00 -195.00 293.00 9200 20240920 -54.89 3715 20250620 11.71 8910 -53.42 20250203 3715 11.71 20250620 9200 -54.89 20240920 3715 11.71 20250620 0.00 Y 251280 500 17 억 0 N N 0 N 00 N
6 20250806 120812 57 100.00 KONEX N N N N N 4150 0 3 0.00 0 0 0.00 0 0 0 4770 3530 4150 0.00 0.00 0 0 4276 4212 4106 4042 3936 4160 3990 17 620 500 2570 5 1 3491870 145 -21.28 14.16 12 0.00 -195.00 293.00 9200 20240920 -54.89 3715 20250620 11.71 8910 -53.42 20250203 3715 11.71 20250620 9200 -54.89 20240920 3715 11.71 20250620 0.00 Y 251280 500 17 억 0 N N 0 N 00 N
7 20250806 110819 57 100.00 KONEX N N N N N 4150 0 3 0.00 0 0 0.00 0 0 0 4770 3530 4150 0.00 0.00 0 0 4276 4212 4106 4042 3936 4160 3990 17 620 500 2570 5 1 3491870 145 -21.28 14.16 12 0.00 -195.00 293.00 9200 20240920 -54.89 3715 20250620 11.71 8910 -53.42 20250203 3715 11.71 20250620 9200 -54.89 20240920 3715 11.71 20250620 0.00 Y 251280 500 17 억 0 N N 0 N 00 N
8 20250806 100815 57 100.00 KONEX N N N N N 4150 0 3 0.00 0 0 0.00 0 0 0 4770 3530 4150 0.00 0.00 0 0 4276 4212 4106 4042 3936 4160 3990 17 620 500 2570 5 1 3491870 145 -21.28 14.16 12 0.00 -195.00 293.00 9200 20240920 -54.89 3715 20250620 11.71 8910 -53.42 20250203 3715 11.71 20250620 9200 -54.89 20240920 3715 11.71 20250620 0.00 Y 251280 500 17 억 0 N N 0 N 00 N
9 20250806 090813 57 100.00 KONEX N N N N N 4150 0 3 0.00 0 0 0.00 0 0 0 4770 3530 4150 0.00 0.00 0 0 4276 4212 4106 4042 3936 4160 3990 17 620 500 2570 5 1 3491870 145 -21.28 14.16 12 0.00 -195.00 293.00 9200 20240920 -54.89 3715 20250620 11.71 8910 -53.42 20250203 3715 11.71 20250620 9200 -54.89 20240920 3715 11.71 20250620 0.00 Y 251280 500 17 억 0 N N 0 N 00 N