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
162120/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
20250806,160656,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,2386405,884,25.76,2750,2750,2650,3105,2295,2700,2699.55,0.22,0,0,2820,2760,2685,2625,2550,2722,2587,56,405,500,1720,5,1,11156602,301,-9.00,2.14,12,0.01,-300.00,1260.00,6000,20240726,-55.00,2120,20250717,27.36,4290,-37.06,20250218,2120,27.36,20250717,5600,-51.79,20240806,2120,27.36,20250717,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250806,150706,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,2386405,884,25.76,2750,2750,2650,3105,2295,2700,2699.55,0.22,0,0,2820,2760,2685,2625,2550,2722,2587,56,405,500,1720,5,1,11156602,301,-9.00,2.14,12,0.01,-300.00,1260.00,6000,20240726,-55.00,2120,20250717,27.36,4290,-37.06,20250218,2120,27.36,20250717,5600,-51.79,20240806,2120,27.36,20250717,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250806,140708,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,2381005,882,25.70,2750,2750,2650,3105,2295,2700,2699.55,0.22,0,0,2820,2760,2685,2625,2550,2722,2587,56,405,500,1720,5,1,11156602,301,-9.00,2.14,12,0.01,-300.00,1260.00,6000,20240726,-55.00,2120,20250717,27.36,4290,-37.06,20250218,2120,27.36,20250717,5600,-51.79,20240806,2120,27.36,20250717,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250806,130705,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,2324305,861,25.09,2750,2750,2650,3105,2295,2700,2699.54,0.22,0,0,2820,2760,2685,2625,2550,2722,2587,56,405,500,1720,5,1,11156602,301,-9.00,2.14,12,0.01,-300.00,1260.00,6000,20240726,-55.00,2120,20250717,27.36,4290,-37.06,20250218,2120,27.36,20250717,5600,-51.79,20240806,2120,27.36,20250717,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250806,120703,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,29705,11,0.32,2750,2750,2650,3105,2295,2700,2700.45,0.22,0,0,2820,2760,2685,2625,2550,2722,2587,56,405,500,1720,5,1,11156602,301,-9.00,2.14,12,0.00,-300.00,1260.00,6000,20240726,-55.00,2120,20250717,27.36,4290,-37.06,20250218,2120,27.36,20250717,5600,-51.79,20240806,2120,27.36,20250717,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250806,110709,57,100.00,KONEX,,,N,N,N,N, ,N,2725,25,2,0.93,27005,10,0.29,2750,2750,2650,3105,2295,2700,2700.50,0.22,0,0,2820,2760,2685,2625,2550,2722,2587,56,405,500,1720,5,1,11156602,304,-9.08,2.16,12,0.00,-300.00,1260.00,6000,20240726,-54.58,2120,20250717,28.54,4290,-36.48,20250218,2120,28.54,20250717,5600,-51.34,20240806,2120,28.54,20250717,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250806,100706,57,100.00,KONEX,,,N,N,N,N, ,N,2725,25,2,0.93,27005,10,0.29,2750,2750,2650,3105,2295,2700,2700.50,0.22,0,0,2820,2760,2685,2625,2550,2722,2587,56,405,500,1720,5,1,11156602,304,-9.08,2.16,12,0.00,-300.00,1260.00,6000,20240726,-54.58,2120,20250717,28.54,4290,-36.48,20250218,2120,28.54,20250717,5600,-51.34,20240806,2120,28.54,20250717,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250806,090702,57,100.00,KONEX,,,N,N,N,N, ,N,2750,50,2,1.85,2750,1,0.03,2750,2750,2750,3105,2295,2700,2750.00,0.22,0,0,2820,2760,2685,2625,2550,2722,2587,56,405,500,1720,5,1,11156602,307,-9.17,2.18,12,0.00,-300.00,1260.00,6000,20240726,-54.17,2120,20250717,29.72,4290,-35.90,20250218,2120,29.72,20250717,5600,-50.89,20240806,2120,29.72,20250717,0.00,Y,162120,500,55 억,,25026,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 160656 57 100.00 KONEX N N N N N 2700 0 3 0.00 2386405 884 25.76 2750 2750 2650 3105 2295 2700 2699.55 0.22 0 0 2820 2760 2685 2625 2550 2722 2587 56 405 500 1720 5 1 11156602 301 -9.00 2.14 12 0.01 -300.00 1260.00 6000 20240726 -55.00 2120 20250717 27.36 4290 -37.06 20250218 2120 27.36 20250717 5600 -51.79 20240806 2120 27.36 20250717 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
3 20250806 150706 57 100.00 KONEX N N N N N 2700 0 3 0.00 2386405 884 25.76 2750 2750 2650 3105 2295 2700 2699.55 0.22 0 0 2820 2760 2685 2625 2550 2722 2587 56 405 500 1720 5 1 11156602 301 -9.00 2.14 12 0.01 -300.00 1260.00 6000 20240726 -55.00 2120 20250717 27.36 4290 -37.06 20250218 2120 27.36 20250717 5600 -51.79 20240806 2120 27.36 20250717 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
4 20250806 140708 57 100.00 KONEX N N N N N 2700 0 3 0.00 2381005 882 25.70 2750 2750 2650 3105 2295 2700 2699.55 0.22 0 0 2820 2760 2685 2625 2550 2722 2587 56 405 500 1720 5 1 11156602 301 -9.00 2.14 12 0.01 -300.00 1260.00 6000 20240726 -55.00 2120 20250717 27.36 4290 -37.06 20250218 2120 27.36 20250717 5600 -51.79 20240806 2120 27.36 20250717 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
5 20250806 130705 57 100.00 KONEX N N N N N 2700 0 3 0.00 2324305 861 25.09 2750 2750 2650 3105 2295 2700 2699.54 0.22 0 0 2820 2760 2685 2625 2550 2722 2587 56 405 500 1720 5 1 11156602 301 -9.00 2.14 12 0.01 -300.00 1260.00 6000 20240726 -55.00 2120 20250717 27.36 4290 -37.06 20250218 2120 27.36 20250717 5600 -51.79 20240806 2120 27.36 20250717 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
6 20250806 120703 57 100.00 KONEX N N N N N 2700 0 3 0.00 29705 11 0.32 2750 2750 2650 3105 2295 2700 2700.45 0.22 0 0 2820 2760 2685 2625 2550 2722 2587 56 405 500 1720 5 1 11156602 301 -9.00 2.14 12 0.00 -300.00 1260.00 6000 20240726 -55.00 2120 20250717 27.36 4290 -37.06 20250218 2120 27.36 20250717 5600 -51.79 20240806 2120 27.36 20250717 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
7 20250806 110709 57 100.00 KONEX N N N N N 2725 25 2 0.93 27005 10 0.29 2750 2750 2650 3105 2295 2700 2700.50 0.22 0 0 2820 2760 2685 2625 2550 2722 2587 56 405 500 1720 5 1 11156602 304 -9.08 2.16 12 0.00 -300.00 1260.00 6000 20240726 -54.58 2120 20250717 28.54 4290 -36.48 20250218 2120 28.54 20250717 5600 -51.34 20240806 2120 28.54 20250717 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
8 20250806 100706 57 100.00 KONEX N N N N N 2725 25 2 0.93 27005 10 0.29 2750 2750 2650 3105 2295 2700 2700.50 0.22 0 0 2820 2760 2685 2625 2550 2722 2587 56 405 500 1720 5 1 11156602 304 -9.08 2.16 12 0.00 -300.00 1260.00 6000 20240726 -54.58 2120 20250717 28.54 4290 -36.48 20250218 2120 28.54 20250717 5600 -51.34 20240806 2120 28.54 20250717 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
9 20250806 090702 57 100.00 KONEX N N N N N 2750 50 2 1.85 2750 1 0.03 2750 2750 2750 3105 2295 2700 2750.00 0.22 0 0 2820 2760 2685 2625 2550 2722 2587 56 405 500 1720 5 1 11156602 307 -9.17 2.18 12 0.00 -300.00 1260.00 6000 20240726 -54.17 2120 20250717 29.72 4290 -35.90 20250218 2120 29.72 20250717 5600 -50.89 20240806 2120 29.72 20250717 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N