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
317860/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
20250806,160850,57,100.00,KONEX,,,N,N,N,N, ,N,5340,240,2,4.71,5340,1,0.48,5340,5340,5340,5860,4340,5100,5340.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,23,760,500,3570,10,1,4513215,241,-26.70,3.18,12,0.00,-200.00,1680.00,7000,20240809,-23.71,4500,20250718,18.67,6000,-11.00,20250203,4500,18.67,20250718,7000,-23.71,20240809,4500,18.67,20250718,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250806,150906,57,100.00,KONEX,,,N,N,N,N, ,N,5340,240,2,4.71,5340,1,0.48,5340,5340,5340,5860,4340,5100,5340.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,23,760,500,3570,10,1,4513215,241,-26.70,3.18,12,0.00,-200.00,1680.00,7000,20240809,-23.71,4500,20250718,18.67,6000,-11.00,20250203,4500,18.67,20250718,7000,-23.71,20240809,4500,18.67,20250718,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250806,140908,57,100.00,KONEX,,,N,N,N,N, ,N,5340,240,2,4.71,5340,1,0.48,5340,5340,5340,5860,4340,5100,5340.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,23,760,500,3570,10,1,4513215,241,-26.70,3.18,12,0.00,-200.00,1680.00,7000,20240809,-23.71,4500,20250718,18.67,6000,-11.00,20250203,4500,18.67,20250718,7000,-23.71,20240809,4500,18.67,20250718,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250806,130904,57,100.00,KONEX,,,N,N,N,N, ,N,5340,240,2,4.71,5340,1,0.48,5340,5340,5340,5860,4340,5100,5340.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,23,760,500,3570,10,1,4513215,241,-26.70,3.18,12,0.00,-200.00,1680.00,7000,20240809,-23.71,4500,20250718,18.67,6000,-11.00,20250203,4500,18.67,20250718,7000,-23.71,20240809,4500,18.67,20250718,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250806,120859,57,100.00,KONEX,,,N,N,N,N, ,N,5340,240,2,4.71,5340,1,0.48,5340,5340,5340,5860,4340,5100,5340.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,23,760,500,3570,10,1,4513215,241,-26.70,3.18,12,0.00,-200.00,1680.00,7000,20240809,-23.71,4500,20250718,18.67,6000,-11.00,20250203,4500,18.67,20250718,7000,-23.71,20240809,4500,18.67,20250718,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250806,110908,57,100.00,KONEX,,,N,N,N,N, ,N,5340,240,2,4.71,5340,1,0.48,5340,5340,5340,5860,4340,5100,5340.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,23,760,500,3570,10,1,4513215,241,-26.70,3.18,12,0.00,-200.00,1680.00,7000,20240809,-23.71,4500,20250718,18.67,6000,-11.00,20250203,4500,18.67,20250718,7000,-23.71,20240809,4500,18.67,20250718,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250806,100904,57,100.00,KONEX,,,N,N,N,N, ,N,5340,240,2,4.71,5340,1,0.48,5340,5340,5340,5860,4340,5100,5340.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,23,760,500,3570,10,1,4513215,241,-26.70,3.18,12,0.00,-200.00,1680.00,7000,20240809,-23.71,4500,20250718,18.67,6000,-11.00,20250203,4500,18.67,20250718,7000,-23.71,20240809,4500,18.67,20250718,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250806,090902,57,100.00,KONEX,,,N,N,N,N, ,N,5340,240,2,4.71,5340,1,0.48,5340,5340,5340,5860,4340,5100,5340.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,23,760,500,3570,10,1,4513215,241,-26.70,3.18,12,0.00,-200.00,1680.00,7000,20240809,-23.71,4500,20250718,18.67,6000,-11.00,20250203,4500,18.67,20250718,7000,-23.71,20240809,4500,18.67,20250718,0.00,Y,317860,500,22 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 160850 57 100.00 KONEX N N N N N 5340 240 2 4.71 5340 1 0.48 5340 5340 5340 5860 4340 5100 5340.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 23 760 500 3570 10 1 4513215 241 -26.70 3.18 12 0.00 -200.00 1680.00 7000 20240809 -23.71 4500 20250718 18.67 6000 -11.00 20250203 4500 18.67 20250718 7000 -23.71 20240809 4500 18.67 20250718 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
3 20250806 150906 57 100.00 KONEX N N N N N 5340 240 2 4.71 5340 1 0.48 5340 5340 5340 5860 4340 5100 5340.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 23 760 500 3570 10 1 4513215 241 -26.70 3.18 12 0.00 -200.00 1680.00 7000 20240809 -23.71 4500 20250718 18.67 6000 -11.00 20250203 4500 18.67 20250718 7000 -23.71 20240809 4500 18.67 20250718 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
4 20250806 140908 57 100.00 KONEX N N N N N 5340 240 2 4.71 5340 1 0.48 5340 5340 5340 5860 4340 5100 5340.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 23 760 500 3570 10 1 4513215 241 -26.70 3.18 12 0.00 -200.00 1680.00 7000 20240809 -23.71 4500 20250718 18.67 6000 -11.00 20250203 4500 18.67 20250718 7000 -23.71 20240809 4500 18.67 20250718 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
5 20250806 130904 57 100.00 KONEX N N N N N 5340 240 2 4.71 5340 1 0.48 5340 5340 5340 5860 4340 5100 5340.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 23 760 500 3570 10 1 4513215 241 -26.70 3.18 12 0.00 -200.00 1680.00 7000 20240809 -23.71 4500 20250718 18.67 6000 -11.00 20250203 4500 18.67 20250718 7000 -23.71 20240809 4500 18.67 20250718 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
6 20250806 120859 57 100.00 KONEX N N N N N 5340 240 2 4.71 5340 1 0.48 5340 5340 5340 5860 4340 5100 5340.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 23 760 500 3570 10 1 4513215 241 -26.70 3.18 12 0.00 -200.00 1680.00 7000 20240809 -23.71 4500 20250718 18.67 6000 -11.00 20250203 4500 18.67 20250718 7000 -23.71 20240809 4500 18.67 20250718 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
7 20250806 110908 57 100.00 KONEX N N N N N 5340 240 2 4.71 5340 1 0.48 5340 5340 5340 5860 4340 5100 5340.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 23 760 500 3570 10 1 4513215 241 -26.70 3.18 12 0.00 -200.00 1680.00 7000 20240809 -23.71 4500 20250718 18.67 6000 -11.00 20250203 4500 18.67 20250718 7000 -23.71 20240809 4500 18.67 20250718 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
8 20250806 100904 57 100.00 KONEX N N N N N 5340 240 2 4.71 5340 1 0.48 5340 5340 5340 5860 4340 5100 5340.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 23 760 500 3570 10 1 4513215 241 -26.70 3.18 12 0.00 -200.00 1680.00 7000 20240809 -23.71 4500 20250718 18.67 6000 -11.00 20250203 4500 18.67 20250718 7000 -23.71 20240809 4500 18.67 20250718 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
9 20250806 090902 57 100.00 KONEX N N N N N 5340 240 2 4.71 5340 1 0.48 5340 5340 5340 5860 4340 5100 5340.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 23 760 500 3570 10 1 4513215 241 -26.70 3.18 12 0.00 -200.00 1680.00 7000 20240809 -23.71 4500 20250718 18.67 6000 -11.00 20250203 4500 18.67 20250718 7000 -23.71 20240809 4500 18.67 20250718 0.00 Y 317860 500 22 억 0 N N 0 N 00 N