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
036420/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
20250806,160337,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10210,220,2,2.20,192313760,19015,68.87,10100,10210,9990,12980,7000,9990,10113.79,5.20,-1828,-1268,10376,10182,10076,9882,9776,10280,9980,963,2990,5000,6990,10,1,19262308,1967,-2.96,1.73,12,0.10,-3449.00,5893.00,13730,20250624,-25.64,7420,20250205,37.60,13730,-25.64,20250624,7420,37.60,20250205,13730,-25.64,20250624,7420,37.60,20250205,0.73,Y,036420,5000,963 억,,300737,N,N,2820,N,00,N
20250806,150342,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10160,170,2,1.70,162315620,16073,58.21,10100,10180,9990,12980,7000,9990,10098.65,5.21,-1330,-1185,10376,10182,10076,9882,9776,10280,9980,963,2990,5000,6990,10,1,19262308,1957,-2.95,1.72,12,0.08,-3449.00,5893.00,13730,20250624,-26.00,7420,20250205,36.93,13730,-26.00,20250624,7420,36.93,20250205,13730,-26.00,20250624,7420,36.93,20250205,0.73,Y,036420,5000,963 억,,301235,N,N,4305,N,00,N
20250806,140344,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10080,90,2,0.90,128116440,12696,45.98,10100,10180,9990,12980,7000,9990,10091.09,5.20,-2352,-2415,10376,10182,10076,9882,9776,10280,9980,963,2990,5000,6990,10,1,19262308,1942,-2.92,1.71,12,0.07,-3449.00,5893.00,13730,20250624,-26.58,7420,20250205,35.85,13730,-26.58,20250624,7420,35.85,20250205,13730,-26.58,20250624,7420,35.85,20250205,0.73,Y,036420,5000,963 억,,300213,N,N,4305,N,00,N
20250806,130342,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10060,70,2,0.70,112355470,11130,40.31,10100,10180,9990,12980,7000,9990,10094.83,5.19,-2530,-2659,10376,10182,10076,9882,9776,10280,9980,963,2990,5000,6990,10,1,19262308,1938,-2.92,1.71,12,0.06,-3449.00,5893.00,13730,20250624,-26.73,7420,20250205,35.58,13730,-26.73,20250624,7420,35.58,20250205,13730,-26.73,20250624,7420,35.58,20250205,0.73,Y,036420,5000,963 억,,300035,N,N,4305,N,00,N
20250806,120340,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10110,120,2,1.20,83779360,8288,30.02,10100,10180,9990,12980,7000,9990,10108.51,5.23,-628,-690,10376,10182,10076,9882,9776,10280,9980,963,2990,5000,6990,10,1,19262308,1947,-2.93,1.72,12,0.04,-3449.00,5893.00,13730,20250624,-26.37,7420,20250205,36.25,13730,-26.37,20250624,7420,36.25,20250205,13730,-26.37,20250624,7420,36.25,20250205,0.73,Y,036420,5000,963 억,,301937,N,N,4305,N,00,N
20250806,110343,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10140,150,2,1.50,45991700,4542,16.45,10100,10180,9990,12980,7000,9990,10125.87,5.25,902,903,10376,10182,10076,9882,9776,10280,9980,963,2990,5000,6990,10,1,19262308,1953,-2.94,1.72,12,0.02,-3449.00,5893.00,13730,20250624,-26.15,7420,20250205,36.66,13730,-26.15,20250624,7420,36.66,20250205,13730,-26.15,20250624,7420,36.66,20250205,0.73,Y,036420,5000,963 억,,303467,N,N,4305,N,00,N
20250806,100341,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10160,170,2,1.70,24104980,2384,8.63,10100,10160,9990,12980,7000,9990,10111.15,5.25,1066,1051,10376,10182,10076,9882,9776,10280,9980,963,2990,5000,6990,10,1,19262308,1957,-2.95,1.72,12,0.01,-3449.00,5893.00,13730,20250624,-26.00,7420,20250205,36.93,13730,-26.00,20250624,7420,36.93,20250205,13730,-26.00,20250624,7420,36.93,20250205,0.73,Y,036420,5000,963 억,,303631,N,N,4305,N,00,N
20250806,090341,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10080,90,2,0.90,110960,11,0.04,10100,10100,10070,12980,7000,9990,10087.27,5.24,96,-3,10376,10182,10076,9882,9776,10280,9980,963,2990,5000,6990,10,1,19262308,1942,-2.92,1.71,12,0.00,-3449.00,5893.00,13730,20250624,-26.58,7420,20250205,35.85,13730,-26.58,20250624,7420,35.85,20250205,13730,-26.58,20250624,7420,35.85,20250205,0.73,Y,036420,5000,963 억,,302661,N,N,4305,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 160337 57 100.00 KOSPI 오락·문화 N N N N N 10210 220 2 2.20 192313760 19015 68.87 10100 10210 9990 12980 7000 9990 10113.79 5.20 -1828 -1268 10376 10182 10076 9882 9776 10280 9980 963 2990 5000 6990 10 1 19262308 1967 -2.96 1.73 12 0.10 -3449.00 5893.00 13730 20250624 -25.64 7420 20250205 37.60 13730 -25.64 20250624 7420 37.60 20250205 13730 -25.64 20250624 7420 37.60 20250205 0.73 Y 036420 5000 963 억 300737 N N 2820 N 00 N
3 20250806 150342 57 100.00 KOSPI 오락·문화 N N N N N 10160 170 2 1.70 162315620 16073 58.21 10100 10180 9990 12980 7000 9990 10098.65 5.21 -1330 -1185 10376 10182 10076 9882 9776 10280 9980 963 2990 5000 6990 10 1 19262308 1957 -2.95 1.72 12 0.08 -3449.00 5893.00 13730 20250624 -26.00 7420 20250205 36.93 13730 -26.00 20250624 7420 36.93 20250205 13730 -26.00 20250624 7420 36.93 20250205 0.73 Y 036420 5000 963 억 301235 N N 4305 N 00 N
4 20250806 140344 57 100.00 KOSPI 오락·문화 N N N N N 10080 90 2 0.90 128116440 12696 45.98 10100 10180 9990 12980 7000 9990 10091.09 5.20 -2352 -2415 10376 10182 10076 9882 9776 10280 9980 963 2990 5000 6990 10 1 19262308 1942 -2.92 1.71 12 0.07 -3449.00 5893.00 13730 20250624 -26.58 7420 20250205 35.85 13730 -26.58 20250624 7420 35.85 20250205 13730 -26.58 20250624 7420 35.85 20250205 0.73 Y 036420 5000 963 억 300213 N N 4305 N 00 N
5 20250806 130342 57 100.00 KOSPI 오락·문화 N N N N N 10060 70 2 0.70 112355470 11130 40.31 10100 10180 9990 12980 7000 9990 10094.83 5.19 -2530 -2659 10376 10182 10076 9882 9776 10280 9980 963 2990 5000 6990 10 1 19262308 1938 -2.92 1.71 12 0.06 -3449.00 5893.00 13730 20250624 -26.73 7420 20250205 35.58 13730 -26.73 20250624 7420 35.58 20250205 13730 -26.73 20250624 7420 35.58 20250205 0.73 Y 036420 5000 963 억 300035 N N 4305 N 00 N
6 20250806 120340 57 100.00 KOSPI 오락·문화 N N N N N 10110 120 2 1.20 83779360 8288 30.02 10100 10180 9990 12980 7000 9990 10108.51 5.23 -628 -690 10376 10182 10076 9882 9776 10280 9980 963 2990 5000 6990 10 1 19262308 1947 -2.93 1.72 12 0.04 -3449.00 5893.00 13730 20250624 -26.37 7420 20250205 36.25 13730 -26.37 20250624 7420 36.25 20250205 13730 -26.37 20250624 7420 36.25 20250205 0.73 Y 036420 5000 963 억 301937 N N 4305 N 00 N
7 20250806 110343 57 100.00 KOSPI 오락·문화 N N N N N 10140 150 2 1.50 45991700 4542 16.45 10100 10180 9990 12980 7000 9990 10125.87 5.25 902 903 10376 10182 10076 9882 9776 10280 9980 963 2990 5000 6990 10 1 19262308 1953 -2.94 1.72 12 0.02 -3449.00 5893.00 13730 20250624 -26.15 7420 20250205 36.66 13730 -26.15 20250624 7420 36.66 20250205 13730 -26.15 20250624 7420 36.66 20250205 0.73 Y 036420 5000 963 억 303467 N N 4305 N 00 N
8 20250806 100341 57 100.00 KOSPI 오락·문화 N N N N N 10160 170 2 1.70 24104980 2384 8.63 10100 10160 9990 12980 7000 9990 10111.15 5.25 1066 1051 10376 10182 10076 9882 9776 10280 9980 963 2990 5000 6990 10 1 19262308 1957 -2.95 1.72 12 0.01 -3449.00 5893.00 13730 20250624 -26.00 7420 20250205 36.93 13730 -26.00 20250624 7420 36.93 20250205 13730 -26.00 20250624 7420 36.93 20250205 0.73 Y 036420 5000 963 억 303631 N N 4305 N 00 N
9 20250806 090341 57 100.00 KOSPI 오락·문화 N N N N N 10080 90 2 0.90 110960 11 0.04 10100 10100 10070 12980 7000 9990 10087.27 5.24 96 -3 10376 10182 10076 9882 9776 10280 9980 963 2990 5000 6990 10 1 19262308 1942 -2.92 1.71 12 0.00 -3449.00 5893.00 13730 20250624 -26.58 7420 20250205 35.85 13730 -26.58 20250624 7420 35.85 20250205 13730 -26.58 20250624 7420 35.85 20250205 0.73 Y 036420 5000 963 억 302661 N N 4305 N 00 N