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
046390/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
20250806,160406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1259,11,2,0.88,61035926,49036,65.47,1234,1260,1232,1622,874,1248,1244.72,1.32,0,11644,1296,1272,1254,1230,1212,1263,1221,86,374,200,870,1,1,43172933,544,29.28,0.86,12,0.11,43.00,1460.00,1911,20241023,-34.12,1100,20250409,14.45,1500,-16.07,20250627,1100,14.45,20250409,1911,-34.12,20241023,1100,14.45,20250409,2.42,Y,046390,200,86 억,,571496,N,N,63,N,00,N
20250806,150412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1255,7,2,0.56,60167260,48346,64.54,1234,1260,1232,1622,874,1248,1244.51,1.32,0,11478,1296,1272,1254,1230,1212,1263,1221,86,374,200,870,1,1,43172933,542,29.19,0.86,12,0.11,43.00,1460.00,1911,20241023,-34.33,1100,20250409,14.09,1500,-16.33,20250627,1100,14.09,20250409,1911,-34.33,20241023,1100,14.09,20250409,2.42,Y,046390,200,86 억,,571496,N,N,0,N,00,N
20250806,140414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1250,2,2,0.16,44895803,36136,48.24,1234,1260,1232,1622,874,1248,1242.41,1.32,0,2571,1296,1272,1254,1230,1212,1263,1221,86,374,200,870,1,1,43172933,540,29.07,0.86,12,0.08,43.00,1460.00,1911,20241023,-34.59,1100,20250409,13.64,1500,-16.67,20250627,1100,13.64,20250409,1911,-34.59,20241023,1100,13.64,20250409,2.42,Y,046390,200,86 억,,571496,N,N,0,N,00,N
20250806,130412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1249,1,2,0.08,38809247,31251,41.72,1234,1260,1232,1622,874,1248,1241.86,1.32,0,4691,1296,1272,1254,1230,1212,1263,1221,86,374,200,870,1,1,43172933,539,29.05,0.86,12,0.07,43.00,1460.00,1911,20241023,-34.64,1100,20250409,13.55,1500,-16.73,20250627,1100,13.55,20250409,1911,-34.64,20241023,1100,13.55,20250409,2.42,Y,046390,200,86 억,,571496,N,N,0,N,00,N
20250806,120410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1248,0,3,0.00,36451553,29358,39.19,1234,1260,1232,1622,874,1248,1241.62,1.32,0,4875,1296,1272,1254,1230,1212,1263,1221,86,374,200,870,1,1,43172933,539,29.02,0.85,12,0.07,43.00,1460.00,1911,20241023,-34.69,1100,20250409,13.45,1500,-16.80,20250627,1100,13.45,20250409,1911,-34.69,20241023,1100,13.45,20250409,2.42,Y,046390,200,86 억,,571496,N,N,0,N,00,N
20250806,110413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1250,2,2,0.16,35744145,28791,38.44,1234,1260,1232,1622,874,1248,1241.50,1.32,0,4644,1296,1272,1254,1230,1212,1263,1221,86,374,200,870,1,1,43172933,540,29.07,0.86,12,0.07,43.00,1460.00,1911,20241023,-34.59,1100,20250409,13.64,1500,-16.67,20250627,1100,13.64,20250409,1911,-34.59,20241023,1100,13.64,20250409,2.42,Y,046390,200,86 억,,571496,N,N,0,N,00,N
20250806,100412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1249,1,2,0.08,32690575,26348,35.18,1234,1260,1232,1622,874,1248,1240.72,1.32,0,4429,1296,1272,1254,1230,1212,1263,1221,86,374,200,870,1,1,43172933,539,29.05,0.86,12,0.06,43.00,1460.00,1911,20241023,-34.64,1100,20250409,13.55,1500,-16.73,20250627,1100,13.55,20250409,1911,-34.64,20241023,1100,13.55,20250409,2.42,Y,046390,200,86 억,,571496,N,N,0,N,00,N
20250806,090410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1247,-1,5,-0.08,16992044,13734,18.34,1234,1247,1232,1622,874,1248,1237.22,1.32,0,775,1296,1272,1254,1230,1212,1263,1221,86,374,200,870,1,1,43172933,538,29.00,0.85,12,0.03,43.00,1460.00,1911,20241023,-34.75,1100,20250409,13.36,1500,-16.87,20250627,1100,13.36,20250409,1911,-34.75,20241023,1100,13.36,20250409,2.42,Y,046390,200,86 억,,571496,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 160406 57 100.00 KOSDAQ 오락·문화 N N N N N 1259 11 2 0.88 61035926 49036 65.47 1234 1260 1232 1622 874 1248 1244.72 1.32 0 11644 1296 1272 1254 1230 1212 1263 1221 86 374 200 870 1 1 43172933 544 29.28 0.86 12 0.11 43.00 1460.00 1911 20241023 -34.12 1100 20250409 14.45 1500 -16.07 20250627 1100 14.45 20250409 1911 -34.12 20241023 1100 14.45 20250409 2.42 Y 046390 200 86 억 571496 N N 63 N 00 N
3 20250806 150412 57 100.00 KOSDAQ 오락·문화 N N N N N 1255 7 2 0.56 60167260 48346 64.54 1234 1260 1232 1622 874 1248 1244.51 1.32 0 11478 1296 1272 1254 1230 1212 1263 1221 86 374 200 870 1 1 43172933 542 29.19 0.86 12 0.11 43.00 1460.00 1911 20241023 -34.33 1100 20250409 14.09 1500 -16.33 20250627 1100 14.09 20250409 1911 -34.33 20241023 1100 14.09 20250409 2.42 Y 046390 200 86 억 571496 N N 0 N 00 N
4 20250806 140414 57 100.00 KOSDAQ 오락·문화 N N N N N 1250 2 2 0.16 44895803 36136 48.24 1234 1260 1232 1622 874 1248 1242.41 1.32 0 2571 1296 1272 1254 1230 1212 1263 1221 86 374 200 870 1 1 43172933 540 29.07 0.86 12 0.08 43.00 1460.00 1911 20241023 -34.59 1100 20250409 13.64 1500 -16.67 20250627 1100 13.64 20250409 1911 -34.59 20241023 1100 13.64 20250409 2.42 Y 046390 200 86 억 571496 N N 0 N 00 N
5 20250806 130412 57 100.00 KOSDAQ 오락·문화 N N N N N 1249 1 2 0.08 38809247 31251 41.72 1234 1260 1232 1622 874 1248 1241.86 1.32 0 4691 1296 1272 1254 1230 1212 1263 1221 86 374 200 870 1 1 43172933 539 29.05 0.86 12 0.07 43.00 1460.00 1911 20241023 -34.64 1100 20250409 13.55 1500 -16.73 20250627 1100 13.55 20250409 1911 -34.64 20241023 1100 13.55 20250409 2.42 Y 046390 200 86 억 571496 N N 0 N 00 N
6 20250806 120410 57 100.00 KOSDAQ 오락·문화 N N N N N 1248 0 3 0.00 36451553 29358 39.19 1234 1260 1232 1622 874 1248 1241.62 1.32 0 4875 1296 1272 1254 1230 1212 1263 1221 86 374 200 870 1 1 43172933 539 29.02 0.85 12 0.07 43.00 1460.00 1911 20241023 -34.69 1100 20250409 13.45 1500 -16.80 20250627 1100 13.45 20250409 1911 -34.69 20241023 1100 13.45 20250409 2.42 Y 046390 200 86 억 571496 N N 0 N 00 N
7 20250806 110413 57 100.00 KOSDAQ 오락·문화 N N N N N 1250 2 2 0.16 35744145 28791 38.44 1234 1260 1232 1622 874 1248 1241.50 1.32 0 4644 1296 1272 1254 1230 1212 1263 1221 86 374 200 870 1 1 43172933 540 29.07 0.86 12 0.07 43.00 1460.00 1911 20241023 -34.59 1100 20250409 13.64 1500 -16.67 20250627 1100 13.64 20250409 1911 -34.59 20241023 1100 13.64 20250409 2.42 Y 046390 200 86 억 571496 N N 0 N 00 N
8 20250806 100412 57 100.00 KOSDAQ 오락·문화 N N N N N 1249 1 2 0.08 32690575 26348 35.18 1234 1260 1232 1622 874 1248 1240.72 1.32 0 4429 1296 1272 1254 1230 1212 1263 1221 86 374 200 870 1 1 43172933 539 29.05 0.86 12 0.06 43.00 1460.00 1911 20241023 -34.64 1100 20250409 13.55 1500 -16.73 20250627 1100 13.55 20250409 1911 -34.64 20241023 1100 13.55 20250409 2.42 Y 046390 200 86 억 571496 N N 0 N 00 N
9 20250806 090410 57 100.00 KOSDAQ 오락·문화 N N N N N 1247 -1 5 -0.08 16992044 13734 18.34 1234 1247 1232 1622 874 1248 1237.22 1.32 0 775 1296 1272 1254 1230 1212 1263 1221 86 374 200 870 1 1 43172933 538 29.00 0.85 12 0.03 43.00 1460.00 1911 20241023 -34.75 1100 20250409 13.36 1500 -16.87 20250627 1100 13.36 20250409 1911 -34.75 20241023 1100 13.36 20250409 2.42 Y 046390 200 86 억 571496 N N 0 N 00 N