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
232530/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
20250806,160749,57,100.00,KONEX,,,N,N,N,N, ,N,3790,45,2,1.20,5754810,1524,209.05,3700,3795,3700,4305,3185,3745,3776.12,16.47,0,0,4001,3872,3766,3637,3531,3820,3585,128,560,500,2620,5,1,25614304,971,-49.87,-77.35,12,0.01,-76.00,-49.00,4600,20250623,-17.61,3190,20250611,18.81,4600,-17.61,20250623,3190,18.81,20250611,4600,-17.61,20250623,3190,18.81,20250611,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250806,150800,57,100.00,KONEX,,,N,N,N,N, ,N,3790,45,2,1.20,5754810,1524,209.05,3700,3795,3700,4305,3185,3745,3776.12,16.47,0,0,4001,3872,3766,3637,3531,3820,3585,128,560,500,2620,5,1,25614304,971,-49.87,-77.35,12,0.01,-76.00,-49.00,4600,20250623,-17.61,3190,20250611,18.81,4600,-17.61,20250623,3190,18.81,20250611,4600,-17.61,20250623,3190,18.81,20250611,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250806,140803,57,100.00,KONEX,,,N,N,N,N, ,N,3785,40,2,1.07,3408895,905,124.14,3700,3795,3700,4305,3185,3745,3766.73,16.47,0,0,4001,3872,3766,3637,3531,3820,3585,128,560,500,2620,5,1,25614304,970,-49.80,-77.24,12,0.00,-76.00,-49.00,4600,20250623,-17.72,3190,20250611,18.65,4600,-17.72,20250623,3190,18.65,20250611,4600,-17.72,20250623,3190,18.65,20250611,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250806,130801,57,100.00,KONEX,,,N,N,N,N, ,N,3785,40,2,1.07,3408895,905,124.14,3700,3795,3700,4305,3185,3745,3766.73,16.47,0,0,4001,3872,3766,3637,3531,3820,3585,128,560,500,2620,5,1,25614304,970,-49.80,-77.24,12,0.00,-76.00,-49.00,4600,20250623,-17.72,3190,20250611,18.65,4600,-17.72,20250623,3190,18.65,20250611,4600,-17.72,20250623,3190,18.65,20250611,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250806,120757,57,100.00,KONEX,,,N,N,N,N, ,N,3735,-10,5,-0.27,3401325,903,123.87,3700,3795,3700,4305,3185,3745,3766.69,16.47,0,0,4001,3872,3766,3637,3531,3820,3585,128,560,500,2620,5,1,25614304,957,-49.14,-76.22,12,0.00,-76.00,-49.00,4600,20250623,-18.80,3190,20250611,17.08,4600,-18.80,20250623,3190,17.08,20250611,4600,-18.80,20250623,3190,17.08,20250611,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250806,110804,57,100.00,KONEX,,,N,N,N,N, ,N,3790,45,2,1.20,2398935,637,87.38,3700,3795,3700,4305,3185,3745,3765.99,16.47,0,0,4001,3872,3766,3637,3531,3820,3585,128,560,500,2620,5,1,25614304,971,-49.87,-77.35,12,0.00,-76.00,-49.00,4600,20250623,-17.61,3190,20250611,18.81,4600,-17.61,20250623,3190,18.81,20250611,4600,-17.61,20250623,3190,18.81,20250611,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250806,100801,57,100.00,KONEX,,,N,N,N,N, ,N,3700,-45,5,-1.20,629000,170,23.32,3700,3700,3700,4305,3185,3745,3700.00,16.47,0,0,4001,3872,3766,3637,3531,3820,3585,128,560,500,2620,5,1,25614304,948,-48.68,-75.51,12,0.00,-76.00,-49.00,4600,20250623,-19.57,3190,20250611,15.99,4600,-19.57,20250623,3190,15.99,20250611,4600,-19.57,20250623,3190,15.99,20250611,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250806,090758,57,100.00,KONEX,,,N,N,N,N, ,N,3745,0,3,0.00,0,0,0.00,0,0,0,4305,3185,3745,0.00,16.47,0,0,4001,3872,3766,3637,3531,3820,3585,128,560,500,2620,5,1,25614304,959,-49.28,-76.43,12,0.00,-76.00,-49.00,4600,20250623,-18.59,3190,20250611,17.40,4600,-18.59,20250623,3190,17.40,20250611,4600,-18.59,20250623,3190,17.40,20250611,0.00,Y,232530,500,128 억,,4219920,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 160749 57 100.00 KONEX N N N N N 3790 45 2 1.20 5754810 1524 209.05 3700 3795 3700 4305 3185 3745 3776.12 16.47 0 0 4001 3872 3766 3637 3531 3820 3585 128 560 500 2620 5 1 25614304 971 -49.87 -77.35 12 0.01 -76.00 -49.00 4600 20250623 -17.61 3190 20250611 18.81 4600 -17.61 20250623 3190 18.81 20250611 4600 -17.61 20250623 3190 18.81 20250611 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
3 20250806 150800 57 100.00 KONEX N N N N N 3790 45 2 1.20 5754810 1524 209.05 3700 3795 3700 4305 3185 3745 3776.12 16.47 0 0 4001 3872 3766 3637 3531 3820 3585 128 560 500 2620 5 1 25614304 971 -49.87 -77.35 12 0.01 -76.00 -49.00 4600 20250623 -17.61 3190 20250611 18.81 4600 -17.61 20250623 3190 18.81 20250611 4600 -17.61 20250623 3190 18.81 20250611 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
4 20250806 140803 57 100.00 KONEX N N N N N 3785 40 2 1.07 3408895 905 124.14 3700 3795 3700 4305 3185 3745 3766.73 16.47 0 0 4001 3872 3766 3637 3531 3820 3585 128 560 500 2620 5 1 25614304 970 -49.80 -77.24 12 0.00 -76.00 -49.00 4600 20250623 -17.72 3190 20250611 18.65 4600 -17.72 20250623 3190 18.65 20250611 4600 -17.72 20250623 3190 18.65 20250611 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
5 20250806 130801 57 100.00 KONEX N N N N N 3785 40 2 1.07 3408895 905 124.14 3700 3795 3700 4305 3185 3745 3766.73 16.47 0 0 4001 3872 3766 3637 3531 3820 3585 128 560 500 2620 5 1 25614304 970 -49.80 -77.24 12 0.00 -76.00 -49.00 4600 20250623 -17.72 3190 20250611 18.65 4600 -17.72 20250623 3190 18.65 20250611 4600 -17.72 20250623 3190 18.65 20250611 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
6 20250806 120757 57 100.00 KONEX N N N N N 3735 -10 5 -0.27 3401325 903 123.87 3700 3795 3700 4305 3185 3745 3766.69 16.47 0 0 4001 3872 3766 3637 3531 3820 3585 128 560 500 2620 5 1 25614304 957 -49.14 -76.22 12 0.00 -76.00 -49.00 4600 20250623 -18.80 3190 20250611 17.08 4600 -18.80 20250623 3190 17.08 20250611 4600 -18.80 20250623 3190 17.08 20250611 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
7 20250806 110804 57 100.00 KONEX N N N N N 3790 45 2 1.20 2398935 637 87.38 3700 3795 3700 4305 3185 3745 3765.99 16.47 0 0 4001 3872 3766 3637 3531 3820 3585 128 560 500 2620 5 1 25614304 971 -49.87 -77.35 12 0.00 -76.00 -49.00 4600 20250623 -17.61 3190 20250611 18.81 4600 -17.61 20250623 3190 18.81 20250611 4600 -17.61 20250623 3190 18.81 20250611 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
8 20250806 100801 57 100.00 KONEX N N N N N 3700 -45 5 -1.20 629000 170 23.32 3700 3700 3700 4305 3185 3745 3700.00 16.47 0 0 4001 3872 3766 3637 3531 3820 3585 128 560 500 2620 5 1 25614304 948 -48.68 -75.51 12 0.00 -76.00 -49.00 4600 20250623 -19.57 3190 20250611 15.99 4600 -19.57 20250623 3190 15.99 20250611 4600 -19.57 20250623 3190 15.99 20250611 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
9 20250806 090758 57 100.00 KONEX N N N N N 3745 0 3 0.00 0 0 0.00 0 0 0 4305 3185 3745 0.00 16.47 0 0 4001 3872 3766 3637 3531 3820 3585 128 560 500 2620 5 1 25614304 959 -49.28 -76.43 12 0.00 -76.00 -49.00 4600 20250623 -18.59 3190 20250611 17.40 4600 -18.59 20250623 3190 17.40 20250611 4600 -18.59 20250623 3190 17.40 20250611 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N