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
434190/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
20250806,160950,57,100.00,KONEX,,,N,N,N,N, ,N,5890,90,2,1.55,135690,23,95.83,6000,6000,5800,6670,4930,5800,5899.57,0.00,0,0,6200,6000,5800,5600,5400,6000,5600,37,870,500,3940,10,1,7369434,434,66.18,2.75,12,0.00,89.00,2143.00,7000,20250422,-15.86,4630,20241224,27.21,7000,-15.86,20250422,5000,17.80,20250205,7000,-15.86,20250422,4630,27.21,20241224,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250806,151008,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,124000,21,87.50,6000,6000,5800,6670,4930,5800,5904.76,0.00,0,0,6200,6000,5800,5600,5400,6000,5600,37,870,500,3940,10,1,7369434,427,65.17,2.71,12,0.00,89.00,2143.00,7000,20250422,-17.14,4630,20241224,25.27,7000,-17.14,20250422,5000,16.00,20250205,7000,-17.14,20250422,4630,25.27,20241224,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250806,141011,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,124000,21,87.50,6000,6000,5800,6670,4930,5800,5904.76,0.00,0,0,6200,6000,5800,5600,5400,6000,5600,37,870,500,3940,10,1,7369434,427,65.17,2.71,12,0.00,89.00,2143.00,7000,20250422,-17.14,4630,20241224,25.27,7000,-17.14,20250422,5000,16.00,20250205,7000,-17.14,20250422,4630,25.27,20241224,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250806,131006,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,124000,21,87.50,6000,6000,5800,6670,4930,5800,5904.76,0.00,0,0,6200,6000,5800,5600,5400,6000,5600,37,870,500,3940,10,1,7369434,427,65.17,2.71,12,0.00,89.00,2143.00,7000,20250422,-17.14,4630,20241224,25.27,7000,-17.14,20250422,5000,16.00,20250205,7000,-17.14,20250422,4630,25.27,20241224,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250806,121001,57,100.00,KONEX,,,N,N,N,N, ,N,6000,200,2,3.45,66000,11,45.83,6000,6000,6000,6670,4930,5800,6000.00,0.00,0,0,6200,6000,5800,5600,5400,6000,5600,37,870,500,3940,10,1,7369434,442,67.42,2.80,12,0.00,89.00,2143.00,7000,20250422,-14.29,4630,20241224,29.59,7000,-14.29,20250422,5000,20.00,20250205,7000,-14.29,20250422,4630,29.59,20241224,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250806,111010,57,100.00,KONEX,,,N,N,N,N, ,N,6000,200,2,3.45,66000,11,45.83,6000,6000,6000,6670,4930,5800,6000.00,0.00,0,0,6200,6000,5800,5600,5400,6000,5600,37,870,500,3940,10,1,7369434,442,67.42,2.80,12,0.00,89.00,2143.00,7000,20250422,-14.29,4630,20241224,29.59,7000,-14.29,20250422,5000,20.00,20250205,7000,-14.29,20250422,4630,29.59,20241224,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250806,101008,57,100.00,KONEX,,,N,N,N,N, ,N,6000,200,2,3.45,66000,11,45.83,6000,6000,6000,6670,4930,5800,6000.00,0.00,0,0,6200,6000,5800,5600,5400,6000,5600,37,870,500,3940,10,1,7369434,442,67.42,2.80,12,0.00,89.00,2143.00,7000,20250422,-14.29,4630,20241224,29.59,7000,-14.29,20250422,5000,20.00,20250205,7000,-14.29,20250422,4630,29.59,20241224,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250806,091005,57,100.00,KONEX,,,N,N,N,N, ,N,6000,200,2,3.45,66000,11,45.83,6000,6000,6000,6670,4930,5800,6000.00,0.00,0,0,6200,6000,5800,5600,5400,6000,5600,37,870,500,3940,10,1,7369434,442,67.42,2.80,12,0.00,89.00,2143.00,7000,20250422,-14.29,4630,20241224,29.59,7000,-14.29,20250422,5000,20.00,20250205,7000,-14.29,20250422,4630,29.59,20241224,0.00,Y,434190,500,36 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 160950 57 100.00 KONEX N N N N N 5890 90 2 1.55 135690 23 95.83 6000 6000 5800 6670 4930 5800 5899.57 0.00 0 0 6200 6000 5800 5600 5400 6000 5600 37 870 500 3940 10 1 7369434 434 66.18 2.75 12 0.00 89.00 2143.00 7000 20250422 -15.86 4630 20241224 27.21 7000 -15.86 20250422 5000 17.80 20250205 7000 -15.86 20250422 4630 27.21 20241224 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
3 20250806 151008 57 100.00 KONEX N N N N N 5800 0 3 0.00 124000 21 87.50 6000 6000 5800 6670 4930 5800 5904.76 0.00 0 0 6200 6000 5800 5600 5400 6000 5600 37 870 500 3940 10 1 7369434 427 65.17 2.71 12 0.00 89.00 2143.00 7000 20250422 -17.14 4630 20241224 25.27 7000 -17.14 20250422 5000 16.00 20250205 7000 -17.14 20250422 4630 25.27 20241224 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
4 20250806 141011 57 100.00 KONEX N N N N N 5800 0 3 0.00 124000 21 87.50 6000 6000 5800 6670 4930 5800 5904.76 0.00 0 0 6200 6000 5800 5600 5400 6000 5600 37 870 500 3940 10 1 7369434 427 65.17 2.71 12 0.00 89.00 2143.00 7000 20250422 -17.14 4630 20241224 25.27 7000 -17.14 20250422 5000 16.00 20250205 7000 -17.14 20250422 4630 25.27 20241224 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
5 20250806 131006 57 100.00 KONEX N N N N N 5800 0 3 0.00 124000 21 87.50 6000 6000 5800 6670 4930 5800 5904.76 0.00 0 0 6200 6000 5800 5600 5400 6000 5600 37 870 500 3940 10 1 7369434 427 65.17 2.71 12 0.00 89.00 2143.00 7000 20250422 -17.14 4630 20241224 25.27 7000 -17.14 20250422 5000 16.00 20250205 7000 -17.14 20250422 4630 25.27 20241224 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
6 20250806 121001 57 100.00 KONEX N N N N N 6000 200 2 3.45 66000 11 45.83 6000 6000 6000 6670 4930 5800 6000.00 0.00 0 0 6200 6000 5800 5600 5400 6000 5600 37 870 500 3940 10 1 7369434 442 67.42 2.80 12 0.00 89.00 2143.00 7000 20250422 -14.29 4630 20241224 29.59 7000 -14.29 20250422 5000 20.00 20250205 7000 -14.29 20250422 4630 29.59 20241224 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
7 20250806 111010 57 100.00 KONEX N N N N N 6000 200 2 3.45 66000 11 45.83 6000 6000 6000 6670 4930 5800 6000.00 0.00 0 0 6200 6000 5800 5600 5400 6000 5600 37 870 500 3940 10 1 7369434 442 67.42 2.80 12 0.00 89.00 2143.00 7000 20250422 -14.29 4630 20241224 29.59 7000 -14.29 20250422 5000 20.00 20250205 7000 -14.29 20250422 4630 29.59 20241224 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
8 20250806 101008 57 100.00 KONEX N N N N N 6000 200 2 3.45 66000 11 45.83 6000 6000 6000 6670 4930 5800 6000.00 0.00 0 0 6200 6000 5800 5600 5400 6000 5600 37 870 500 3940 10 1 7369434 442 67.42 2.80 12 0.00 89.00 2143.00 7000 20250422 -14.29 4630 20241224 29.59 7000 -14.29 20250422 5000 20.00 20250205 7000 -14.29 20250422 4630 29.59 20241224 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
9 20250806 091005 57 100.00 KONEX N N N N N 6000 200 2 3.45 66000 11 45.83 6000 6000 6000 6670 4930 5800 6000.00 0.00 0 0 6200 6000 5800 5600 5400 6000 5600 37 870 500 3940 10 1 7369434 442 67.42 2.80 12 0.00 89.00 2143.00 7000 20250422 -14.29 4630 20241224 29.59 7000 -14.29 20250422 5000 20.00 20250205 7000 -14.29 20250422 4630 29.59 20241224 0.00 Y 434190 500 36 억 0 N N 0 N 00 N