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
450940/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
20250806,161000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.00,0,0,2080,2075,2065,2060,2050,2077,2062,5,620,100,1440,5,1,4540000,94,46.93,1.03,12,0.00,44.00,2012.00,2175,20240725,-5.06,1998,20250121,3.35,2085,-0.96,20250317,1998,3.35,20250121,2175,-5.06,20240816,1998,3.35,20250121,0.00,Y,450940,100,4 억,,185,N,N,0,N,00,N
20250806,151018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.00,0,0,2080,2075,2065,2060,2050,2077,2062,5,620,100,1440,5,1,4540000,94,47.05,1.03,12,0.00,44.00,2012.00,2175,20240725,-4.83,1998,20250121,3.60,2085,-0.72,20250317,1998,3.60,20250121,2175,-4.83,20240816,1998,3.60,20250121,0.00,Y,450940,100,4 억,,185,N,N,0,N,00,N
20250806,141021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.00,0,0,2080,2075,2065,2060,2050,2077,2062,5,620,100,1440,5,1,4540000,94,47.05,1.03,12,0.00,44.00,2012.00,2175,20240725,-4.83,1998,20250121,3.60,2085,-0.72,20250317,1998,3.60,20250121,2175,-4.83,20240816,1998,3.60,20250121,0.00,Y,450940,100,4 억,,185,N,N,0,N,00,N
20250806,131015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.00,0,0,2080,2075,2065,2060,2050,2077,2062,5,620,100,1440,5,1,4540000,94,47.05,1.03,12,0.00,44.00,2012.00,2175,20240725,-4.83,1998,20250121,3.60,2085,-0.72,20250317,1998,3.60,20250121,2175,-4.83,20240816,1998,3.60,20250121,0.00,Y,450940,100,4 억,,185,N,N,0,N,00,N
20250806,121011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.00,0,0,2080,2075,2065,2060,2050,2077,2062,5,620,100,1440,5,1,4540000,94,47.05,1.03,12,0.00,44.00,2012.00,2175,20240725,-4.83,1998,20250121,3.60,2085,-0.72,20250317,1998,3.60,20250121,2175,-4.83,20240816,1998,3.60,20250121,0.00,Y,450940,100,4 억,,185,N,N,0,N,00,N
20250806,111020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.00,0,0,2080,2075,2065,2060,2050,2077,2062,5,620,100,1440,5,1,4540000,94,47.05,1.03,12,0.00,44.00,2012.00,2175,20240725,-4.83,1998,20250121,3.60,2085,-0.72,20250317,1998,3.60,20250121,2175,-4.83,20240816,1998,3.60,20250121,0.00,Y,450940,100,4 억,,185,N,N,0,N,00,N
20250806,101019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.00,0,0,2080,2075,2065,2060,2050,2077,2062,5,620,100,1440,5,1,4540000,94,47.05,1.03,12,0.00,44.00,2012.00,2175,20240725,-4.83,1998,20250121,3.60,2085,-0.72,20250317,1998,3.60,20250121,2175,-4.83,20240816,1998,3.60,20250121,0.00,Y,450940,100,4 억,,185,N,N,0,N,00,N
20250806,091015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.00,0,0,2080,2075,2065,2060,2050,2077,2062,5,620,100,1440,5,1,4540000,94,47.05,1.03,12,0.00,44.00,2012.00,2175,20240725,-4.83,1998,20250121,3.60,2085,-0.72,20250317,1998,3.60,20250121,2175,-4.83,20240816,1998,3.60,20250121,0.00,Y,450940,100,4 억,,185,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 161000 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.00 0 0 2080 2075 2065 2060 2050 2077 2062 5 620 100 1440 5 1 4540000 94 46.93 1.03 12 0.00 44.00 2012.00 2175 20240725 -5.06 1998 20250121 3.35 2085 -0.96 20250317 1998 3.35 20250121 2175 -5.06 20240816 1998 3.35 20250121 0.00 Y 450940 100 4 억 185 N N 0 N 00 N
3 20250806 151018 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.00 0 0 2080 2075 2065 2060 2050 2077 2062 5 620 100 1440 5 1 4540000 94 47.05 1.03 12 0.00 44.00 2012.00 2175 20240725 -4.83 1998 20250121 3.60 2085 -0.72 20250317 1998 3.60 20250121 2175 -4.83 20240816 1998 3.60 20250121 0.00 Y 450940 100 4 억 185 N N 0 N 00 N
4 20250806 141021 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.00 0 0 2080 2075 2065 2060 2050 2077 2062 5 620 100 1440 5 1 4540000 94 47.05 1.03 12 0.00 44.00 2012.00 2175 20240725 -4.83 1998 20250121 3.60 2085 -0.72 20250317 1998 3.60 20250121 2175 -4.83 20240816 1998 3.60 20250121 0.00 Y 450940 100 4 억 185 N N 0 N 00 N
5 20250806 131015 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.00 0 0 2080 2075 2065 2060 2050 2077 2062 5 620 100 1440 5 1 4540000 94 47.05 1.03 12 0.00 44.00 2012.00 2175 20240725 -4.83 1998 20250121 3.60 2085 -0.72 20250317 1998 3.60 20250121 2175 -4.83 20240816 1998 3.60 20250121 0.00 Y 450940 100 4 억 185 N N 0 N 00 N
6 20250806 121011 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.00 0 0 2080 2075 2065 2060 2050 2077 2062 5 620 100 1440 5 1 4540000 94 47.05 1.03 12 0.00 44.00 2012.00 2175 20240725 -4.83 1998 20250121 3.60 2085 -0.72 20250317 1998 3.60 20250121 2175 -4.83 20240816 1998 3.60 20250121 0.00 Y 450940 100 4 억 185 N N 0 N 00 N
7 20250806 111020 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.00 0 0 2080 2075 2065 2060 2050 2077 2062 5 620 100 1440 5 1 4540000 94 47.05 1.03 12 0.00 44.00 2012.00 2175 20240725 -4.83 1998 20250121 3.60 2085 -0.72 20250317 1998 3.60 20250121 2175 -4.83 20240816 1998 3.60 20250121 0.00 Y 450940 100 4 억 185 N N 0 N 00 N
8 20250806 101019 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.00 0 0 2080 2075 2065 2060 2050 2077 2062 5 620 100 1440 5 1 4540000 94 47.05 1.03 12 0.00 44.00 2012.00 2175 20240725 -4.83 1998 20250121 3.60 2085 -0.72 20250317 1998 3.60 20250121 2175 -4.83 20240816 1998 3.60 20250121 0.00 Y 450940 100 4 억 185 N N 0 N 00 N
9 20250806 091015 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.00 0 0 2080 2075 2065 2060 2050 2077 2062 5 620 100 1440 5 1 4540000 94 47.05 1.03 12 0.00 44.00 2012.00 2175 20240725 -4.83 1998 20250121 3.60 2085 -0.72 20250317 1998 3.60 20250121 2175 -4.83 20240816 1998 3.60 20250121 0.00 Y 450940 100 4 억 185 N N 0 N 00 N