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
311060/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
20250806,160846,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3743920,1062,66.04,3500,3615,3500,4140,3060,3600,3525.35,0.00,0,0,3680,3640,3570,3530,3460,3660,3550,39,540,500,2160,5,1,7827134,282,360.00,2.53,12,0.01,10.00,1422.00,6090,20240926,-40.89,2440,20250317,47.54,4265,-15.59,20250103,2440,47.54,20250317,6090,-40.89,20240926,2440,47.54,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250806,150901,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3743920,1062,66.04,3500,3615,3500,4140,3060,3600,3525.35,0.00,0,0,3680,3640,3570,3530,3460,3660,3550,39,540,500,2160,5,1,7827134,282,360.00,2.53,12,0.01,10.00,1422.00,6090,20240926,-40.89,2440,20250317,47.54,4265,-15.59,20250103,2440,47.54,20250317,6090,-40.89,20240926,2440,47.54,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250806,140903,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3743920,1062,66.04,3500,3615,3500,4140,3060,3600,3525.35,0.00,0,0,3680,3640,3570,3530,3460,3660,3550,39,540,500,2160,5,1,7827134,282,360.00,2.53,12,0.01,10.00,1422.00,6090,20240926,-40.89,2440,20250317,47.54,4265,-15.59,20250103,2440,47.54,20250317,6090,-40.89,20240926,2440,47.54,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250806,130859,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3743920,1062,66.04,3500,3615,3500,4140,3060,3600,3525.35,0.00,0,0,3680,3640,3570,3530,3460,3660,3550,39,540,500,2160,5,1,7827134,282,360.00,2.53,12,0.01,10.00,1422.00,6090,20240926,-40.89,2440,20250317,47.54,4265,-15.59,20250103,2440,47.54,20250317,6090,-40.89,20240926,2440,47.54,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250806,120855,57,100.00,KONEX,,,N,N,N,N, ,N,3605,5,2,0.14,3383970,962,59.83,3500,3615,3500,4140,3060,3600,3517.64,0.00,0,0,3680,3640,3570,3530,3460,3660,3550,39,540,500,2160,5,1,7827134,282,360.50,2.54,12,0.01,10.00,1422.00,6090,20240926,-40.80,2440,20250317,47.75,4265,-15.47,20250103,2440,47.75,20250317,6090,-40.80,20240926,2440,47.75,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250806,110904,57,100.00,KONEX,,,N,N,N,N, ,N,3605,5,2,0.14,2843220,812,50.50,3500,3615,3500,4140,3060,3600,3501.50,0.00,0,0,3680,3640,3570,3530,3460,3660,3550,39,540,500,2160,5,1,7827134,282,360.50,2.54,12,0.01,10.00,1422.00,6090,20240926,-40.80,2440,20250317,47.75,4265,-15.47,20250103,2440,47.75,20250317,6090,-40.80,20240926,2440,47.75,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250806,100900,57,100.00,KONEX,,,N,N,N,N, ,N,3615,15,2,0.42,2489615,711,44.22,3500,3615,3500,4140,3060,3600,3501.57,0.00,0,0,3680,3640,3570,3530,3460,3660,3550,39,540,500,2160,5,1,7827134,283,361.50,2.54,12,0.01,10.00,1422.00,6090,20240926,-40.64,2440,20250317,48.16,4265,-15.24,20250103,2440,48.16,20250317,6090,-40.64,20240926,2440,48.16,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250806,090858,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3680,3640,3570,3530,3460,3660,3550,39,540,500,2160,5,1,7827134,282,360.00,2.53,12,0.00,10.00,1422.00,6090,20240926,-40.89,2440,20250317,47.54,4265,-15.59,20250103,2440,47.54,20250317,6090,-40.89,20240926,2440,47.54,20250317,0.00,Y,311060,500,39 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 160846 57 100.00 KONEX N N N N N 3600 0 3 0.00 3743920 1062 66.04 3500 3615 3500 4140 3060 3600 3525.35 0.00 0 0 3680 3640 3570 3530 3460 3660 3550 39 540 500 2160 5 1 7827134 282 360.00 2.53 12 0.01 10.00 1422.00 6090 20240926 -40.89 2440 20250317 47.54 4265 -15.59 20250103 2440 47.54 20250317 6090 -40.89 20240926 2440 47.54 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
3 20250806 150901 57 100.00 KONEX N N N N N 3600 0 3 0.00 3743920 1062 66.04 3500 3615 3500 4140 3060 3600 3525.35 0.00 0 0 3680 3640 3570 3530 3460 3660 3550 39 540 500 2160 5 1 7827134 282 360.00 2.53 12 0.01 10.00 1422.00 6090 20240926 -40.89 2440 20250317 47.54 4265 -15.59 20250103 2440 47.54 20250317 6090 -40.89 20240926 2440 47.54 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
4 20250806 140903 57 100.00 KONEX N N N N N 3600 0 3 0.00 3743920 1062 66.04 3500 3615 3500 4140 3060 3600 3525.35 0.00 0 0 3680 3640 3570 3530 3460 3660 3550 39 540 500 2160 5 1 7827134 282 360.00 2.53 12 0.01 10.00 1422.00 6090 20240926 -40.89 2440 20250317 47.54 4265 -15.59 20250103 2440 47.54 20250317 6090 -40.89 20240926 2440 47.54 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
5 20250806 130859 57 100.00 KONEX N N N N N 3600 0 3 0.00 3743920 1062 66.04 3500 3615 3500 4140 3060 3600 3525.35 0.00 0 0 3680 3640 3570 3530 3460 3660 3550 39 540 500 2160 5 1 7827134 282 360.00 2.53 12 0.01 10.00 1422.00 6090 20240926 -40.89 2440 20250317 47.54 4265 -15.59 20250103 2440 47.54 20250317 6090 -40.89 20240926 2440 47.54 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
6 20250806 120855 57 100.00 KONEX N N N N N 3605 5 2 0.14 3383970 962 59.83 3500 3615 3500 4140 3060 3600 3517.64 0.00 0 0 3680 3640 3570 3530 3460 3660 3550 39 540 500 2160 5 1 7827134 282 360.50 2.54 12 0.01 10.00 1422.00 6090 20240926 -40.80 2440 20250317 47.75 4265 -15.47 20250103 2440 47.75 20250317 6090 -40.80 20240926 2440 47.75 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
7 20250806 110904 57 100.00 KONEX N N N N N 3605 5 2 0.14 2843220 812 50.50 3500 3615 3500 4140 3060 3600 3501.50 0.00 0 0 3680 3640 3570 3530 3460 3660 3550 39 540 500 2160 5 1 7827134 282 360.50 2.54 12 0.01 10.00 1422.00 6090 20240926 -40.80 2440 20250317 47.75 4265 -15.47 20250103 2440 47.75 20250317 6090 -40.80 20240926 2440 47.75 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
8 20250806 100900 57 100.00 KONEX N N N N N 3615 15 2 0.42 2489615 711 44.22 3500 3615 3500 4140 3060 3600 3501.57 0.00 0 0 3680 3640 3570 3530 3460 3660 3550 39 540 500 2160 5 1 7827134 283 361.50 2.54 12 0.01 10.00 1422.00 6090 20240926 -40.64 2440 20250317 48.16 4265 -15.24 20250103 2440 48.16 20250317 6090 -40.64 20240926 2440 48.16 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
9 20250806 090858 57 100.00 KONEX N N N N N 3600 0 3 0.00 0 0 0.00 0 0 0 4140 3060 3600 0.00 0.00 0 0 3680 3640 3570 3530 3460 3660 3550 39 540 500 2160 5 1 7827134 282 360.00 2.53 12 0.00 10.00 1422.00 6090 20240926 -40.89 2440 20250317 47.54 4265 -15.59 20250103 2440 47.54 20250317 6090 -40.89 20240926 2440 47.54 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N