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
341310/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
20250806,160905,57,100.00,KONEX,,,N,N,N,N, ,N,669,-26,5,-3.74,86470,125,74.40,694,694,591,799,591,695,691.76,0.00,0,0,763,728,661,626,559,695,593,17,104,100,430,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1100,20240809,-39.18,552,20250221,21.20,900,-25.67,20250206,552,21.20,20250221,1100,-39.18,20240809,552,21.20,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250806,150921,57,100.00,KONEX,,,N,N,N,N, ,N,670,-25,5,-3.60,83950,121,72.02,694,694,670,799,591,695,693.80,0.00,0,0,763,728,661,626,559,695,593,17,104,100,430,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1100,20240809,-39.09,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1100,-39.09,20240809,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250806,140923,57,100.00,KONEX,,,N,N,N,N, ,N,670,-25,5,-3.60,83950,121,72.02,694,694,670,799,591,695,693.80,0.00,0,0,763,728,661,626,559,695,593,17,104,100,430,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1100,20240809,-39.09,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1100,-39.09,20240809,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250806,130919,57,100.00,KONEX,,,N,N,N,N, ,N,670,-25,5,-3.60,83950,121,72.02,694,694,670,799,591,695,693.80,0.00,0,0,763,728,661,626,559,695,593,17,104,100,430,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1100,20240809,-39.09,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1100,-39.09,20240809,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250806,120914,57,100.00,KONEX,,,N,N,N,N, ,N,670,-25,5,-3.60,83950,121,72.02,694,694,670,799,591,695,693.80,0.00,0,0,763,728,661,626,559,695,593,17,104,100,430,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1100,20240809,-39.09,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1100,-39.09,20240809,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250806,110923,57,100.00,KONEX,,,N,N,N,N, ,N,670,-25,5,-3.60,83950,121,72.02,694,694,670,799,591,695,693.80,0.00,0,0,763,728,661,626,559,695,593,17,104,100,430,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1100,20240809,-39.09,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1100,-39.09,20240809,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250806,100921,57,100.00,KONEX,,,N,N,N,N, ,N,694,-1,5,-0.14,83280,120,71.43,694,694,694,799,591,695,694.00,0.00,0,0,763,728,661,626,559,695,593,17,104,100,430,1,1,17293400,120,-3.83,1.08,12,0.00,-181.00,643.00,1100,20240809,-36.91,552,20250221,25.72,900,-22.89,20250206,552,25.72,20250221,1100,-36.91,20240809,552,25.72,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250806,090918,57,100.00,KONEX,,,N,N,N,N, ,N,694,-1,5,-0.14,694,1,0.60,694,694,694,799,591,695,694.00,0.00,0,0,763,728,661,626,559,695,593,17,104,100,430,1,1,17293400,120,-3.83,1.08,12,0.00,-181.00,643.00,1100,20240809,-36.91,552,20250221,25.72,900,-22.89,20250206,552,25.72,20250221,1100,-36.91,20240809,552,25.72,20250221,0.00,Y,341310,100,17 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 160905 57 100.00 KONEX N N N N N 669 -26 5 -3.74 86470 125 74.40 694 694 591 799 591 695 691.76 0.00 0 0 763 728 661 626 559 695 593 17 104 100 430 1 1 17293400 116 -3.70 1.04 12 0.00 -181.00 643.00 1100 20240809 -39.18 552 20250221 21.20 900 -25.67 20250206 552 21.20 20250221 1100 -39.18 20240809 552 21.20 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
3 20250806 150921 57 100.00 KONEX N N N N N 670 -25 5 -3.60 83950 121 72.02 694 694 670 799 591 695 693.80 0.00 0 0 763 728 661 626 559 695 593 17 104 100 430 1 1 17293400 116 -3.70 1.04 12 0.00 -181.00 643.00 1100 20240809 -39.09 552 20250221 21.38 900 -25.56 20250206 552 21.38 20250221 1100 -39.09 20240809 552 21.38 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
4 20250806 140923 57 100.00 KONEX N N N N N 670 -25 5 -3.60 83950 121 72.02 694 694 670 799 591 695 693.80 0.00 0 0 763 728 661 626 559 695 593 17 104 100 430 1 1 17293400 116 -3.70 1.04 12 0.00 -181.00 643.00 1100 20240809 -39.09 552 20250221 21.38 900 -25.56 20250206 552 21.38 20250221 1100 -39.09 20240809 552 21.38 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
5 20250806 130919 57 100.00 KONEX N N N N N 670 -25 5 -3.60 83950 121 72.02 694 694 670 799 591 695 693.80 0.00 0 0 763 728 661 626 559 695 593 17 104 100 430 1 1 17293400 116 -3.70 1.04 12 0.00 -181.00 643.00 1100 20240809 -39.09 552 20250221 21.38 900 -25.56 20250206 552 21.38 20250221 1100 -39.09 20240809 552 21.38 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
6 20250806 120914 57 100.00 KONEX N N N N N 670 -25 5 -3.60 83950 121 72.02 694 694 670 799 591 695 693.80 0.00 0 0 763 728 661 626 559 695 593 17 104 100 430 1 1 17293400 116 -3.70 1.04 12 0.00 -181.00 643.00 1100 20240809 -39.09 552 20250221 21.38 900 -25.56 20250206 552 21.38 20250221 1100 -39.09 20240809 552 21.38 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
7 20250806 110923 57 100.00 KONEX N N N N N 670 -25 5 -3.60 83950 121 72.02 694 694 670 799 591 695 693.80 0.00 0 0 763 728 661 626 559 695 593 17 104 100 430 1 1 17293400 116 -3.70 1.04 12 0.00 -181.00 643.00 1100 20240809 -39.09 552 20250221 21.38 900 -25.56 20250206 552 21.38 20250221 1100 -39.09 20240809 552 21.38 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
8 20250806 100921 57 100.00 KONEX N N N N N 694 -1 5 -0.14 83280 120 71.43 694 694 694 799 591 695 694.00 0.00 0 0 763 728 661 626 559 695 593 17 104 100 430 1 1 17293400 120 -3.83 1.08 12 0.00 -181.00 643.00 1100 20240809 -36.91 552 20250221 25.72 900 -22.89 20250206 552 25.72 20250221 1100 -36.91 20240809 552 25.72 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
9 20250806 090918 57 100.00 KONEX N N N N N 694 -1 5 -0.14 694 1 0.60 694 694 694 799 591 695 694.00 0.00 0 0 763 728 661 626 559 695 593 17 104 100 430 1 1 17293400 120 -3.83 1.08 12 0.00 -181.00 643.00 1100 20240809 -36.91 552 20250221 25.72 900 -22.89 20250206 552 25.72 20250221 1100 -36.91 20240809 552 25.72 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N