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
036000/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
20250806,160335,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3810,70,2,1.87,99988785,26520,103.33,3760,3820,3715,4860,2620,3740,3770.24,3.61,0,1160,3790,3765,3725,3700,3660,3777,3712,116,1120,500,2310,5,1,23034277,878,-10.05,0.72,12,0.12,-379.00,5301.00,4900,20250703,-22.24,1605,20240819,137.38,4900,-22.24,20250703,1850,105.95,20250102,4900,-22.24,20250703,1605,137.38,20240819,0.32,Y,036000,500,116 억,,831269,N,N,62,N,00,N
20250806,150340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3810,70,2,1.87,95391315,25308,98.61,3760,3820,3715,4860,2620,3740,3769.22,3.61,0,2061,3790,3765,3725,3700,3660,3777,3712,116,1120,500,2310,5,1,23034277,878,-10.05,0.72,12,0.11,-379.00,5301.00,4900,20250703,-22.24,1605,20240819,137.38,4900,-22.24,20250703,1850,105.95,20250102,4900,-22.24,20250703,1605,137.38,20240819,0.32,Y,036000,500,116 억,,831269,N,N,180,N,00,N
20250806,140342,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3740,0,3,0.00,42746185,11380,44.34,3760,3795,3715,4860,2620,3740,3756.26,3.61,0,1961,3790,3765,3725,3700,3660,3777,3712,116,1120,500,2310,5,1,23034277,861,-9.87,0.71,12,0.05,-379.00,5301.00,4900,20250703,-23.67,1605,20240819,133.02,4900,-23.67,20250703,1850,102.16,20250102,4900,-23.67,20250703,1605,133.02,20240819,0.32,Y,036000,500,116 억,,831269,N,N,180,N,00,N
20250806,130340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3750,10,2,0.27,38220030,10172,39.63,3760,3795,3715,4860,2620,3740,3757.38,3.61,0,1779,3790,3765,3725,3700,3660,3777,3712,116,1120,500,2310,5,1,23034277,864,-9.89,0.71,12,0.04,-379.00,5301.00,4900,20250703,-23.47,1605,20240819,133.64,4900,-23.47,20250703,1850,102.70,20250102,4900,-23.47,20250703,1605,133.64,20240819,0.32,Y,036000,500,116 억,,831269,N,N,180,N,00,N
20250806,120338,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3750,10,2,0.27,31579825,8400,32.73,3760,3795,3715,4860,2620,3740,3759.50,3.61,0,2235,3790,3765,3725,3700,3660,3777,3712,116,1120,500,2310,5,1,23034277,864,-9.89,0.71,12,0.04,-379.00,5301.00,4900,20250703,-23.47,1605,20240819,133.64,4900,-23.47,20250703,1850,102.70,20250102,4900,-23.47,20250703,1605,133.64,20240819,0.32,Y,036000,500,116 억,,831269,N,N,180,N,00,N
20250806,110340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3760,20,2,0.53,29733315,7909,30.82,3760,3795,3715,4860,2620,3740,3759.43,3.61,0,2591,3790,3765,3725,3700,3660,3777,3712,116,1120,500,2310,5,1,23034277,866,-9.92,0.71,12,0.03,-379.00,5301.00,4900,20250703,-23.27,1605,20240819,134.27,4900,-23.27,20250703,1850,103.24,20250102,4900,-23.27,20250703,1605,134.27,20240819,0.32,Y,036000,500,116 억,,831269,N,N,180,N,00,N
20250806,100339,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3795,55,2,1.47,12361760,3285,12.80,3760,3795,3715,4860,2620,3740,3763.09,3.61,0,710,3790,3765,3725,3700,3660,3777,3712,116,1120,500,2310,5,1,23034277,874,-10.01,0.72,12,0.01,-379.00,5301.00,4900,20250703,-22.55,1605,20240819,136.45,4900,-22.55,20250703,1850,105.14,20250102,4900,-22.55,20250703,1605,136.45,20240819,0.32,Y,036000,500,116 억,,831269,N,N,180,N,00,N
20250806,090339,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3755,15,2,0.40,48655,13,0.05,3760,3760,3740,4860,2620,3740,3742.69,3.61,0,-12,3790,3765,3725,3700,3660,3777,3712,116,1120,500,2310,5,1,23034277,865,-9.91,0.71,12,0.00,-379.00,5301.00,4900,20250703,-23.37,1605,20240819,133.96,4900,-23.37,20250703,1850,102.97,20250102,4900,-23.37,20250703,1605,133.96,20240819,0.32,Y,036000,500,116 억,,831269,N,N,180,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 160335 57 100.00 KOSDAQ 오락·문화 N N N N N 3810 70 2 1.87 99988785 26520 103.33 3760 3820 3715 4860 2620 3740 3770.24 3.61 0 1160 3790 3765 3725 3700 3660 3777 3712 116 1120 500 2310 5 1 23034277 878 -10.05 0.72 12 0.12 -379.00 5301.00 4900 20250703 -22.24 1605 20240819 137.38 4900 -22.24 20250703 1850 105.95 20250102 4900 -22.24 20250703 1605 137.38 20240819 0.32 Y 036000 500 116 억 831269 N N 62 N 00 N
3 20250806 150340 57 100.00 KOSDAQ 오락·문화 N N N N N 3810 70 2 1.87 95391315 25308 98.61 3760 3820 3715 4860 2620 3740 3769.22 3.61 0 2061 3790 3765 3725 3700 3660 3777 3712 116 1120 500 2310 5 1 23034277 878 -10.05 0.72 12 0.11 -379.00 5301.00 4900 20250703 -22.24 1605 20240819 137.38 4900 -22.24 20250703 1850 105.95 20250102 4900 -22.24 20250703 1605 137.38 20240819 0.32 Y 036000 500 116 억 831269 N N 180 N 00 N
4 20250806 140342 57 100.00 KOSDAQ 오락·문화 N N N N N 3740 0 3 0.00 42746185 11380 44.34 3760 3795 3715 4860 2620 3740 3756.26 3.61 0 1961 3790 3765 3725 3700 3660 3777 3712 116 1120 500 2310 5 1 23034277 861 -9.87 0.71 12 0.05 -379.00 5301.00 4900 20250703 -23.67 1605 20240819 133.02 4900 -23.67 20250703 1850 102.16 20250102 4900 -23.67 20250703 1605 133.02 20240819 0.32 Y 036000 500 116 억 831269 N N 180 N 00 N
5 20250806 130340 57 100.00 KOSDAQ 오락·문화 N N N N N 3750 10 2 0.27 38220030 10172 39.63 3760 3795 3715 4860 2620 3740 3757.38 3.61 0 1779 3790 3765 3725 3700 3660 3777 3712 116 1120 500 2310 5 1 23034277 864 -9.89 0.71 12 0.04 -379.00 5301.00 4900 20250703 -23.47 1605 20240819 133.64 4900 -23.47 20250703 1850 102.70 20250102 4900 -23.47 20250703 1605 133.64 20240819 0.32 Y 036000 500 116 억 831269 N N 180 N 00 N
6 20250806 120338 57 100.00 KOSDAQ 오락·문화 N N N N N 3750 10 2 0.27 31579825 8400 32.73 3760 3795 3715 4860 2620 3740 3759.50 3.61 0 2235 3790 3765 3725 3700 3660 3777 3712 116 1120 500 2310 5 1 23034277 864 -9.89 0.71 12 0.04 -379.00 5301.00 4900 20250703 -23.47 1605 20240819 133.64 4900 -23.47 20250703 1850 102.70 20250102 4900 -23.47 20250703 1605 133.64 20240819 0.32 Y 036000 500 116 억 831269 N N 180 N 00 N
7 20250806 110340 57 100.00 KOSDAQ 오락·문화 N N N N N 3760 20 2 0.53 29733315 7909 30.82 3760 3795 3715 4860 2620 3740 3759.43 3.61 0 2591 3790 3765 3725 3700 3660 3777 3712 116 1120 500 2310 5 1 23034277 866 -9.92 0.71 12 0.03 -379.00 5301.00 4900 20250703 -23.27 1605 20240819 134.27 4900 -23.27 20250703 1850 103.24 20250102 4900 -23.27 20250703 1605 134.27 20240819 0.32 Y 036000 500 116 억 831269 N N 180 N 00 N
8 20250806 100339 57 100.00 KOSDAQ 오락·문화 N N N N N 3795 55 2 1.47 12361760 3285 12.80 3760 3795 3715 4860 2620 3740 3763.09 3.61 0 710 3790 3765 3725 3700 3660 3777 3712 116 1120 500 2310 5 1 23034277 874 -10.01 0.72 12 0.01 -379.00 5301.00 4900 20250703 -22.55 1605 20240819 136.45 4900 -22.55 20250703 1850 105.14 20250102 4900 -22.55 20250703 1605 136.45 20240819 0.32 Y 036000 500 116 억 831269 N N 180 N 00 N
9 20250806 090339 57 100.00 KOSDAQ 오락·문화 N N N N N 3755 15 2 0.40 48655 13 0.05 3760 3760 3740 4860 2620 3740 3742.69 3.61 0 -12 3790 3765 3725 3700 3660 3777 3712 116 1120 500 2310 5 1 23034277 865 -9.91 0.71 12 0.00 -379.00 5301.00 4900 20250703 -23.37 1605 20240819 133.96 4900 -23.37 20250703 1850 102.97 20250102 4900 -23.37 20250703 1605 133.96 20240819 0.32 Y 036000 500 116 억 831269 N N 180 N 00 N