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
254160/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
20250806,160805,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-100,5,-3.70,66525,25,2500.00,2700,2705,2600,3105,2295,2700,2661.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,26,405,500,1620,5,1,5160000,134,123.81,2.56,12,0.00,21.00,1017.00,3100,20250327,-16.13,1405,20250221,85.05,3100,-16.13,20250327,1405,85.05,20250221,3100,-16.13,20250327,1405,85.05,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250806,150818,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-100,5,-3.70,66525,25,2500.00,2700,2705,2600,3105,2295,2700,2661.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,26,405,500,1620,5,1,5160000,134,123.81,2.56,12,0.00,21.00,1017.00,3100,20250327,-16.13,1405,20250221,85.05,3100,-16.13,20250327,1405,85.05,20250221,3100,-16.13,20250327,1405,85.05,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250806,140820,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-100,5,-3.70,66525,25,2500.00,2700,2705,2600,3105,2295,2700,2661.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,26,405,500,1620,5,1,5160000,134,123.81,2.56,12,0.00,21.00,1017.00,3100,20250327,-16.13,1405,20250221,85.05,3100,-16.13,20250327,1405,85.05,20250221,3100,-16.13,20250327,1405,85.05,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250806,130818,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-100,5,-3.70,66525,25,2500.00,2700,2705,2600,3105,2295,2700,2661.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,26,405,500,1620,5,1,5160000,134,123.81,2.56,12,0.00,21.00,1017.00,3100,20250327,-16.13,1405,20250221,85.05,3100,-16.13,20250327,1405,85.05,20250221,3100,-16.13,20250327,1405,85.05,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250806,120814,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-100,5,-3.70,43125,16,1600.00,2700,2705,2600,3105,2295,2700,2695.31,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,26,405,500,1620,5,1,5160000,134,123.81,2.56,12,0.00,21.00,1017.00,3100,20250327,-16.13,1405,20250221,85.05,3100,-16.13,20250327,1405,85.05,20250221,3100,-16.13,20250327,1405,85.05,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250806,110821,57,100.00,KONEX,,,N,N,N,N, ,N,2705,5,2,0.19,40525,15,1500.00,2700,2705,2700,3105,2295,2700,2701.67,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,26,405,500,1620,5,1,5160000,140,128.81,2.66,12,0.00,21.00,1017.00,3100,20250327,-12.74,1405,20250221,92.53,3100,-12.74,20250327,1405,92.53,20250221,3100,-12.74,20250327,1405,92.53,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250806,100818,57,100.00,KONEX,,,N,N,N,N, ,N,2705,5,2,0.19,40525,15,1500.00,2700,2705,2700,3105,2295,2700,2701.67,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,26,405,500,1620,5,1,5160000,140,128.81,2.66,12,0.00,21.00,1017.00,3100,20250327,-12.74,1405,20250221,92.53,3100,-12.74,20250327,1405,92.53,20250221,3100,-12.74,20250327,1405,92.53,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250806,090815,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,26,405,500,1620,5,1,5160000,139,128.57,2.65,12,0.00,21.00,1017.00,3100,20250327,-12.90,1405,20250221,92.17,3100,-12.90,20250327,1405,92.17,20250221,3100,-12.90,20250327,1405,92.17,20250221,0.00,Y,254160,500,25 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 160805 57 100.00 KONEX N N N N N 2600 -100 5 -3.70 66525 25 2500.00 2700 2705 2600 3105 2295 2700 2661.00 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 26 405 500 1620 5 1 5160000 134 123.81 2.56 12 0.00 21.00 1017.00 3100 20250327 -16.13 1405 20250221 85.05 3100 -16.13 20250327 1405 85.05 20250221 3100 -16.13 20250327 1405 85.05 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
3 20250806 150818 57 100.00 KONEX N N N N N 2600 -100 5 -3.70 66525 25 2500.00 2700 2705 2600 3105 2295 2700 2661.00 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 26 405 500 1620 5 1 5160000 134 123.81 2.56 12 0.00 21.00 1017.00 3100 20250327 -16.13 1405 20250221 85.05 3100 -16.13 20250327 1405 85.05 20250221 3100 -16.13 20250327 1405 85.05 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
4 20250806 140820 57 100.00 KONEX N N N N N 2600 -100 5 -3.70 66525 25 2500.00 2700 2705 2600 3105 2295 2700 2661.00 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 26 405 500 1620 5 1 5160000 134 123.81 2.56 12 0.00 21.00 1017.00 3100 20250327 -16.13 1405 20250221 85.05 3100 -16.13 20250327 1405 85.05 20250221 3100 -16.13 20250327 1405 85.05 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
5 20250806 130818 57 100.00 KONEX N N N N N 2600 -100 5 -3.70 66525 25 2500.00 2700 2705 2600 3105 2295 2700 2661.00 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 26 405 500 1620 5 1 5160000 134 123.81 2.56 12 0.00 21.00 1017.00 3100 20250327 -16.13 1405 20250221 85.05 3100 -16.13 20250327 1405 85.05 20250221 3100 -16.13 20250327 1405 85.05 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
6 20250806 120814 57 100.00 KONEX N N N N N 2600 -100 5 -3.70 43125 16 1600.00 2700 2705 2600 3105 2295 2700 2695.31 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 26 405 500 1620 5 1 5160000 134 123.81 2.56 12 0.00 21.00 1017.00 3100 20250327 -16.13 1405 20250221 85.05 3100 -16.13 20250327 1405 85.05 20250221 3100 -16.13 20250327 1405 85.05 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
7 20250806 110821 57 100.00 KONEX N N N N N 2705 5 2 0.19 40525 15 1500.00 2700 2705 2700 3105 2295 2700 2701.67 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 26 405 500 1620 5 1 5160000 140 128.81 2.66 12 0.00 21.00 1017.00 3100 20250327 -12.74 1405 20250221 92.53 3100 -12.74 20250327 1405 92.53 20250221 3100 -12.74 20250327 1405 92.53 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
8 20250806 100818 57 100.00 KONEX N N N N N 2705 5 2 0.19 40525 15 1500.00 2700 2705 2700 3105 2295 2700 2701.67 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 26 405 500 1620 5 1 5160000 140 128.81 2.66 12 0.00 21.00 1017.00 3100 20250327 -12.74 1405 20250221 92.53 3100 -12.74 20250327 1405 92.53 20250221 3100 -12.74 20250327 1405 92.53 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
9 20250806 090815 57 100.00 KONEX N N N N N 2700 0 3 0.00 0 0 0.00 0 0 0 3105 2295 2700 0.00 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 26 405 500 1620 5 1 5160000 139 128.57 2.65 12 0.00 21.00 1017.00 3100 20250327 -12.90 1405 20250221 92.17 3100 -12.90 20250327 1405 92.17 20250221 3100 -12.90 20250327 1405 92.17 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N