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
136660/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
20250806,160638,57,100.00,KONEX,,,N,N,N,N, ,N,1999,-246,5,-10.96,40199,21,36.84,1910,1999,1910,2580,1910,2245,1914.24,0.00,0,0,2455,2350,2195,2090,1935,2272,2012,12,335,500,1340,1,1,2360950,47,-1.38,0.64,12,0.00,-1445.00,3145.00,5220,20240809,-61.70,900,20250114,122.11,2500,-20.04,20250801,900,122.11,20250114,2500,-20.04,20250801,246,712.60,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250806,150649,57,100.00,KONEX,,,N,N,N,N, ,N,1910,-335,4,-14.92,38200,20,35.09,1910,1910,1910,2580,1910,2245,1910.00,0.00,0,0,2455,2350,2195,2090,1935,2272,2012,12,335,500,1340,1,1,2360950,45,-1.32,0.61,12,0.00,-1445.00,3145.00,5220,20240809,-63.41,900,20250114,112.22,2500,-23.60,20250801,900,112.22,20250114,2500,-23.60,20250801,246,676.42,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250806,140651,57,100.00,KONEX,,,N,N,N,N, ,N,1910,-335,4,-14.92,38200,20,35.09,1910,1910,1910,2580,1910,2245,1910.00,0.00,0,0,2455,2350,2195,2090,1935,2272,2012,12,335,500,1340,1,1,2360950,45,-1.32,0.61,12,0.00,-1445.00,3145.00,5220,20240809,-63.41,900,20250114,112.22,2500,-23.60,20250801,900,112.22,20250114,2500,-23.60,20250801,246,676.42,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250806,130648,57,100.00,KONEX,,,N,N,N,N, ,N,1910,-335,4,-14.92,38200,20,35.09,1910,1910,1910,2580,1910,2245,1910.00,0.00,0,0,2455,2350,2195,2090,1935,2272,2012,12,335,500,1340,1,1,2360950,45,-1.32,0.61,12,0.00,-1445.00,3145.00,5220,20240809,-63.41,900,20250114,112.22,2500,-23.60,20250801,900,112.22,20250114,2500,-23.60,20250801,246,676.42,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250806,120646,57,100.00,KONEX,,,N,N,N,N, ,N,1910,-335,4,-14.92,19100,10,17.54,1910,1910,1910,2580,1910,2245,1910.00,0.00,0,0,2455,2350,2195,2090,1935,2272,2012,12,335,500,1340,1,1,2360950,45,-1.32,0.61,12,0.00,-1445.00,3145.00,5220,20240809,-63.41,900,20250114,112.22,2500,-23.60,20250801,900,112.22,20250114,2500,-23.60,20250801,246,676.42,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250806,110651,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2580,1910,2245,0.00,0.00,0,0,2455,2350,2195,2090,1935,2272,2012,12,335,500,1340,5,1,2360950,53,-1.55,0.71,12,0.00,-1445.00,3145.00,5220,20240809,-56.99,900,20250114,149.44,2500,-10.20,20250801,900,149.44,20250114,2500,-10.20,20250801,246,812.60,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250806,100649,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2580,1910,2245,0.00,0.00,0,0,2455,2350,2195,2090,1935,2272,2012,12,335,500,1340,5,1,2360950,53,-1.55,0.71,12,0.00,-1445.00,3145.00,5220,20240809,-56.99,900,20250114,149.44,2500,-10.20,20250801,900,149.44,20250114,2500,-10.20,20250801,246,812.60,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250806,090646,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2580,1910,2245,0.00,0.00,0,0,2455,2350,2195,2090,1935,2272,2012,12,335,500,1340,5,1,2360950,53,-1.55,0.71,12,0.00,-1445.00,3145.00,5220,20240809,-56.99,900,20250114,149.44,2500,-10.20,20250801,900,149.44,20250114,2500,-10.20,20250801,246,812.60,20241119,0.00,Y,136660,500,11 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 160638 57 100.00 KONEX N N N N N 1999 -246 5 -10.96 40199 21 36.84 1910 1999 1910 2580 1910 2245 1914.24 0.00 0 0 2455 2350 2195 2090 1935 2272 2012 12 335 500 1340 1 1 2360950 47 -1.38 0.64 12 0.00 -1445.00 3145.00 5220 20240809 -61.70 900 20250114 122.11 2500 -20.04 20250801 900 122.11 20250114 2500 -20.04 20250801 246 712.60 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
3 20250806 150649 57 100.00 KONEX N N N N N 1910 -335 4 -14.92 38200 20 35.09 1910 1910 1910 2580 1910 2245 1910.00 0.00 0 0 2455 2350 2195 2090 1935 2272 2012 12 335 500 1340 1 1 2360950 45 -1.32 0.61 12 0.00 -1445.00 3145.00 5220 20240809 -63.41 900 20250114 112.22 2500 -23.60 20250801 900 112.22 20250114 2500 -23.60 20250801 246 676.42 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
4 20250806 140651 57 100.00 KONEX N N N N N 1910 -335 4 -14.92 38200 20 35.09 1910 1910 1910 2580 1910 2245 1910.00 0.00 0 0 2455 2350 2195 2090 1935 2272 2012 12 335 500 1340 1 1 2360950 45 -1.32 0.61 12 0.00 -1445.00 3145.00 5220 20240809 -63.41 900 20250114 112.22 2500 -23.60 20250801 900 112.22 20250114 2500 -23.60 20250801 246 676.42 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
5 20250806 130648 57 100.00 KONEX N N N N N 1910 -335 4 -14.92 38200 20 35.09 1910 1910 1910 2580 1910 2245 1910.00 0.00 0 0 2455 2350 2195 2090 1935 2272 2012 12 335 500 1340 1 1 2360950 45 -1.32 0.61 12 0.00 -1445.00 3145.00 5220 20240809 -63.41 900 20250114 112.22 2500 -23.60 20250801 900 112.22 20250114 2500 -23.60 20250801 246 676.42 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
6 20250806 120646 57 100.00 KONEX N N N N N 1910 -335 4 -14.92 19100 10 17.54 1910 1910 1910 2580 1910 2245 1910.00 0.00 0 0 2455 2350 2195 2090 1935 2272 2012 12 335 500 1340 1 1 2360950 45 -1.32 0.61 12 0.00 -1445.00 3145.00 5220 20240809 -63.41 900 20250114 112.22 2500 -23.60 20250801 900 112.22 20250114 2500 -23.60 20250801 246 676.42 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
7 20250806 110651 57 100.00 KONEX N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2580 1910 2245 0.00 0.00 0 0 2455 2350 2195 2090 1935 2272 2012 12 335 500 1340 5 1 2360950 53 -1.55 0.71 12 0.00 -1445.00 3145.00 5220 20240809 -56.99 900 20250114 149.44 2500 -10.20 20250801 900 149.44 20250114 2500 -10.20 20250801 246 812.60 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
8 20250806 100649 57 100.00 KONEX N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2580 1910 2245 0.00 0.00 0 0 2455 2350 2195 2090 1935 2272 2012 12 335 500 1340 5 1 2360950 53 -1.55 0.71 12 0.00 -1445.00 3145.00 5220 20240809 -56.99 900 20250114 149.44 2500 -10.20 20250801 900 149.44 20250114 2500 -10.20 20250801 246 812.60 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
9 20250806 090646 57 100.00 KONEX N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2580 1910 2245 0.00 0.00 0 0 2455 2350 2195 2090 1935 2272 2012 12 335 500 1340 5 1 2360950 53 -1.55 0.71 12 0.00 -1445.00 3145.00 5220 20240809 -56.99 900 20250114 149.44 2500 -10.20 20250801 900 149.44 20250114 2500 -10.20 20250801 246 812.60 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N