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
318660/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
20250806,160852,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-85,5,-3.17,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2815,2750,2625,2560,2435,2782,2592,11,400,500,1610,5,1,2152101,56,-3.72,2600.00,12,0.00,-698.00,1.00,6800,20241031,-61.76,2045,20250722,27.14,5000,-48.00,20250103,2045,27.14,20250722,6800,-61.76,20241031,2045,27.14,20250722,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250806,150907,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2815,2750,2625,2560,2435,2782,2592,11,400,500,1610,5,1,2152101,58,-3.85,2685.00,12,0.00,-698.00,1.00,6800,20241031,-60.51,2045,20250722,31.30,5000,-46.30,20250103,2045,31.30,20250722,6800,-60.51,20241031,2045,31.30,20250722,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250806,140909,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2815,2750,2625,2560,2435,2782,2592,11,400,500,1610,5,1,2152101,58,-3.85,2685.00,12,0.00,-698.00,1.00,6800,20241031,-60.51,2045,20250722,31.30,5000,-46.30,20250103,2045,31.30,20250722,6800,-60.51,20241031,2045,31.30,20250722,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250806,130905,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2815,2750,2625,2560,2435,2782,2592,11,400,500,1610,5,1,2152101,58,-3.85,2685.00,12,0.00,-698.00,1.00,6800,20241031,-60.51,2045,20250722,31.30,5000,-46.30,20250103,2045,31.30,20250722,6800,-60.51,20241031,2045,31.30,20250722,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250806,120901,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2815,2750,2625,2560,2435,2782,2592,11,400,500,1610,5,1,2152101,58,-3.85,2685.00,12,0.00,-698.00,1.00,6800,20241031,-60.51,2045,20250722,31.30,5000,-46.30,20250103,2045,31.30,20250722,6800,-60.51,20241031,2045,31.30,20250722,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250806,110909,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2815,2750,2625,2560,2435,2782,2592,11,400,500,1610,5,1,2152101,58,-3.85,2685.00,12,0.00,-698.00,1.00,6800,20241031,-60.51,2045,20250722,31.30,5000,-46.30,20250103,2045,31.30,20250722,6800,-60.51,20241031,2045,31.30,20250722,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250806,100906,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2815,2750,2625,2560,2435,2782,2592,11,400,500,1610,5,1,2152101,58,-3.85,2685.00,12,0.00,-698.00,1.00,6800,20241031,-60.51,2045,20250722,31.30,5000,-46.30,20250103,2045,31.30,20250722,6800,-60.51,20241031,2045,31.30,20250722,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250806,090904,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2815,2750,2625,2560,2435,2782,2592,11,400,500,1610,5,1,2152101,58,-3.85,2685.00,12,0.00,-698.00,1.00,6800,20241031,-60.51,2045,20250722,31.30,5000,-46.30,20250103,2045,31.30,20250722,6800,-60.51,20241031,2045,31.30,20250722,0.00,Y,318660,500,10 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 160852 57 100.00 KONEX N N N N N 2600 -85 5 -3.17 0 0 0.00 0 0 0 3085 2285 2685 0.00 0.00 0 0 2815 2750 2625 2560 2435 2782 2592 11 400 500 1610 5 1 2152101 56 -3.72 2600.00 12 0.00 -698.00 1.00 6800 20241031 -61.76 2045 20250722 27.14 5000 -48.00 20250103 2045 27.14 20250722 6800 -61.76 20241031 2045 27.14 20250722 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
3 20250806 150907 57 100.00 KONEX N N N N N 2685 0 3 0.00 0 0 0.00 0 0 0 3085 2285 2685 0.00 0.00 0 0 2815 2750 2625 2560 2435 2782 2592 11 400 500 1610 5 1 2152101 58 -3.85 2685.00 12 0.00 -698.00 1.00 6800 20241031 -60.51 2045 20250722 31.30 5000 -46.30 20250103 2045 31.30 20250722 6800 -60.51 20241031 2045 31.30 20250722 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
4 20250806 140909 57 100.00 KONEX N N N N N 2685 0 3 0.00 0 0 0.00 0 0 0 3085 2285 2685 0.00 0.00 0 0 2815 2750 2625 2560 2435 2782 2592 11 400 500 1610 5 1 2152101 58 -3.85 2685.00 12 0.00 -698.00 1.00 6800 20241031 -60.51 2045 20250722 31.30 5000 -46.30 20250103 2045 31.30 20250722 6800 -60.51 20241031 2045 31.30 20250722 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
5 20250806 130905 57 100.00 KONEX N N N N N 2685 0 3 0.00 0 0 0.00 0 0 0 3085 2285 2685 0.00 0.00 0 0 2815 2750 2625 2560 2435 2782 2592 11 400 500 1610 5 1 2152101 58 -3.85 2685.00 12 0.00 -698.00 1.00 6800 20241031 -60.51 2045 20250722 31.30 5000 -46.30 20250103 2045 31.30 20250722 6800 -60.51 20241031 2045 31.30 20250722 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
6 20250806 120901 57 100.00 KONEX N N N N N 2685 0 3 0.00 0 0 0.00 0 0 0 3085 2285 2685 0.00 0.00 0 0 2815 2750 2625 2560 2435 2782 2592 11 400 500 1610 5 1 2152101 58 -3.85 2685.00 12 0.00 -698.00 1.00 6800 20241031 -60.51 2045 20250722 31.30 5000 -46.30 20250103 2045 31.30 20250722 6800 -60.51 20241031 2045 31.30 20250722 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
7 20250806 110909 57 100.00 KONEX N N N N N 2685 0 3 0.00 0 0 0.00 0 0 0 3085 2285 2685 0.00 0.00 0 0 2815 2750 2625 2560 2435 2782 2592 11 400 500 1610 5 1 2152101 58 -3.85 2685.00 12 0.00 -698.00 1.00 6800 20241031 -60.51 2045 20250722 31.30 5000 -46.30 20250103 2045 31.30 20250722 6800 -60.51 20241031 2045 31.30 20250722 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
8 20250806 100906 57 100.00 KONEX N N N N N 2685 0 3 0.00 0 0 0.00 0 0 0 3085 2285 2685 0.00 0.00 0 0 2815 2750 2625 2560 2435 2782 2592 11 400 500 1610 5 1 2152101 58 -3.85 2685.00 12 0.00 -698.00 1.00 6800 20241031 -60.51 2045 20250722 31.30 5000 -46.30 20250103 2045 31.30 20250722 6800 -60.51 20241031 2045 31.30 20250722 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
9 20250806 090904 57 100.00 KONEX N N N N N 2685 0 3 0.00 0 0 0.00 0 0 0 3085 2285 2685 0.00 0.00 0 0 2815 2750 2625 2560 2435 2782 2592 11 400 500 1610 5 1 2152101 58 -3.85 2685.00 12 0.00 -698.00 1.00 6800 20241031 -60.51 2045 20250722 31.30 5000 -46.30 20250103 2045 31.30 20250722 6800 -60.51 20241031 2045 31.30 20250722 0.00 Y 318660 500 10 억 0 N N 0 N 00 N