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
456190/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
20250806,161007,57,100.00,KONEX,,,N,N,N,N, ,N,7450,-50,5,-0.67,0,0,0.00,0,0,0,8620,6380,7500,0.00,0.00,0,0,7500,7500,7500,7500,7500,7500,7500,9,1120,500,5100,10,1,1754286,131,-60.08,2.13,12,0.00,-124.00,3503.00,20400,20240725,-63.48,7500,20250805,-0.67,16800,-55.65,20250102,7500,-0.67,20250805,19500,-61.79,20240806,7500,-0.67,20250805,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250806,151024,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,0,0,0.00,0,0,0,8620,6380,7500,0.00,0.00,0,0,7500,7500,7500,7500,7500,7500,7500,9,1120,500,5100,10,1,1754286,132,-60.48,2.14,12,0.00,-124.00,3503.00,20400,20240725,-63.24,7500,20250805,0.00,16800,-55.36,20250102,7500,0.00,20250805,19500,-61.54,20240806,7500,0.00,20250805,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250806,141028,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,0,0,0.00,0,0,0,8620,6380,7500,0.00,0.00,0,0,7500,7500,7500,7500,7500,7500,7500,9,1120,500,5100,10,1,1754286,132,-60.48,2.14,12,0.00,-124.00,3503.00,20400,20240725,-63.24,7500,20250805,0.00,16800,-55.36,20250102,7500,0.00,20250805,19500,-61.54,20240806,7500,0.00,20250805,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250806,131022,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,0,0,0.00,0,0,0,8620,6380,7500,0.00,0.00,0,0,7500,7500,7500,7500,7500,7500,7500,9,1120,500,5100,10,1,1754286,132,-60.48,2.14,12,0.00,-124.00,3503.00,20400,20240725,-63.24,7500,20250805,0.00,16800,-55.36,20250102,7500,0.00,20250805,19500,-61.54,20240806,7500,0.00,20250805,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250806,121018,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,0,0,0.00,0,0,0,8620,6380,7500,0.00,0.00,0,0,7500,7500,7500,7500,7500,7500,7500,9,1120,500,5100,10,1,1754286,132,-60.48,2.14,12,0.00,-124.00,3503.00,20400,20240725,-63.24,7500,20250805,0.00,16800,-55.36,20250102,7500,0.00,20250805,19500,-61.54,20240806,7500,0.00,20250805,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250806,111027,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,0,0,0.00,0,0,0,8620,6380,7500,0.00,0.00,0,0,7500,7500,7500,7500,7500,7500,7500,9,1120,500,5100,10,1,1754286,132,-60.48,2.14,12,0.00,-124.00,3503.00,20400,20240725,-63.24,7500,20250805,0.00,16800,-55.36,20250102,7500,0.00,20250805,19500,-61.54,20240806,7500,0.00,20250805,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250806,101026,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,0,0,0.00,0,0,0,8620,6380,7500,0.00,0.00,0,0,7500,7500,7500,7500,7500,7500,7500,9,1120,500,5100,10,1,1754286,132,-60.48,2.14,12,0.00,-124.00,3503.00,20400,20240725,-63.24,7500,20250805,0.00,16800,-55.36,20250102,7500,0.00,20250805,19500,-61.54,20240806,7500,0.00,20250805,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250806,091022,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,0,0,0.00,0,0,0,8620,6380,7500,0.00,0.00,0,0,7500,7500,7500,7500,7500,7500,7500,9,1120,500,5100,10,1,1754286,132,-60.48,2.14,12,0.00,-124.00,3503.00,20400,20240725,-63.24,7500,20250805,0.00,16800,-55.36,20250102,7500,0.00,20250805,19500,-61.54,20240806,7500,0.00,20250805,0.00,Y,456190,500,8 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 161007 57 100.00 KONEX N N N N N 7450 -50 5 -0.67 0 0 0.00 0 0 0 8620 6380 7500 0.00 0.00 0 0 7500 7500 7500 7500 7500 7500 7500 9 1120 500 5100 10 1 1754286 131 -60.08 2.13 12 0.00 -124.00 3503.00 20400 20240725 -63.48 7500 20250805 -0.67 16800 -55.65 20250102 7500 -0.67 20250805 19500 -61.79 20240806 7500 -0.67 20250805 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
3 20250806 151024 57 100.00 KONEX N N N N N 7500 0 3 0.00 0 0 0.00 0 0 0 8620 6380 7500 0.00 0.00 0 0 7500 7500 7500 7500 7500 7500 7500 9 1120 500 5100 10 1 1754286 132 -60.48 2.14 12 0.00 -124.00 3503.00 20400 20240725 -63.24 7500 20250805 0.00 16800 -55.36 20250102 7500 0.00 20250805 19500 -61.54 20240806 7500 0.00 20250805 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
4 20250806 141028 57 100.00 KONEX N N N N N 7500 0 3 0.00 0 0 0.00 0 0 0 8620 6380 7500 0.00 0.00 0 0 7500 7500 7500 7500 7500 7500 7500 9 1120 500 5100 10 1 1754286 132 -60.48 2.14 12 0.00 -124.00 3503.00 20400 20240725 -63.24 7500 20250805 0.00 16800 -55.36 20250102 7500 0.00 20250805 19500 -61.54 20240806 7500 0.00 20250805 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
5 20250806 131022 57 100.00 KONEX N N N N N 7500 0 3 0.00 0 0 0.00 0 0 0 8620 6380 7500 0.00 0.00 0 0 7500 7500 7500 7500 7500 7500 7500 9 1120 500 5100 10 1 1754286 132 -60.48 2.14 12 0.00 -124.00 3503.00 20400 20240725 -63.24 7500 20250805 0.00 16800 -55.36 20250102 7500 0.00 20250805 19500 -61.54 20240806 7500 0.00 20250805 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
6 20250806 121018 57 100.00 KONEX N N N N N 7500 0 3 0.00 0 0 0.00 0 0 0 8620 6380 7500 0.00 0.00 0 0 7500 7500 7500 7500 7500 7500 7500 9 1120 500 5100 10 1 1754286 132 -60.48 2.14 12 0.00 -124.00 3503.00 20400 20240725 -63.24 7500 20250805 0.00 16800 -55.36 20250102 7500 0.00 20250805 19500 -61.54 20240806 7500 0.00 20250805 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
7 20250806 111027 57 100.00 KONEX N N N N N 7500 0 3 0.00 0 0 0.00 0 0 0 8620 6380 7500 0.00 0.00 0 0 7500 7500 7500 7500 7500 7500 7500 9 1120 500 5100 10 1 1754286 132 -60.48 2.14 12 0.00 -124.00 3503.00 20400 20240725 -63.24 7500 20250805 0.00 16800 -55.36 20250102 7500 0.00 20250805 19500 -61.54 20240806 7500 0.00 20250805 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
8 20250806 101026 57 100.00 KONEX N N N N N 7500 0 3 0.00 0 0 0.00 0 0 0 8620 6380 7500 0.00 0.00 0 0 7500 7500 7500 7500 7500 7500 7500 9 1120 500 5100 10 1 1754286 132 -60.48 2.14 12 0.00 -124.00 3503.00 20400 20240725 -63.24 7500 20250805 0.00 16800 -55.36 20250102 7500 0.00 20250805 19500 -61.54 20240806 7500 0.00 20250805 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
9 20250806 091022 57 100.00 KONEX N N N N N 7500 0 3 0.00 0 0 0.00 0 0 0 8620 6380 7500 0.00 0.00 0 0 7500 7500 7500 7500 7500 7500 7500 9 1120 500 5100 10 1 1754286 132 -60.48 2.14 12 0.00 -124.00 3503.00 20400 20240725 -63.24 7500 20250805 0.00 16800 -55.36 20250102 7500 0.00 20250805 19500 -61.54 20240806 7500 0.00 20250805 0.00 Y 456190 500 8 억 0 N N 0 N 00 N