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
111710/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
20250806,160615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4835,40,2,0.83,11962435,2497,130.05,4795,4845,4755,6230,3360,4795,4790.72,0.16,0,-5,4815,4805,4785,4775,4755,4810,4780,41,1435,200,3450,5,1,20588000,995,9.11,0.53,12,0.01,531.00,9049.00,5530,20241127,-12.57,4600,20240906,5.11,5470,-11.61,20250115,4710,2.65,20250526,5530,-12.57,20241127,4600,5.11,20240906,0.20,Y,111710,200,41 억,,32952,N,N,2,N,00,N
20250806,150625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4835,40,2,0.83,11904480,2485,129.43,4795,4845,4755,6230,3360,4795,4790.54,0.16,0,-4,4815,4805,4785,4775,4755,4810,4780,41,1435,200,3450,5,1,20588000,995,9.11,0.53,12,0.01,531.00,9049.00,5530,20241127,-12.57,4600,20240906,5.11,5470,-11.61,20250115,4710,2.65,20250526,5530,-12.57,20241127,4600,5.11,20240906,0.20,Y,111710,200,41 억,,32952,N,N,56,N,00,N
20250806,140627,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4845,50,2,1.04,11880310,2480,129.17,4795,4845,4755,6230,3360,4795,4790.45,0.16,0,-4,4815,4805,4785,4775,4755,4810,4780,41,1435,200,3450,5,1,20588000,997,9.12,0.54,12,0.01,531.00,9049.00,5530,20241127,-12.39,4600,20240906,5.33,5470,-11.43,20250115,4710,2.87,20250526,5530,-12.39,20241127,4600,5.33,20240906,0.20,Y,111710,200,41 억,,32952,N,N,56,N,00,N
20250806,130624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4845,50,2,1.04,11880310,2480,129.17,4795,4845,4755,6230,3360,4795,4790.45,0.16,0,-4,4815,4805,4785,4775,4755,4810,4780,41,1435,200,3450,5,1,20588000,997,9.12,0.54,12,0.01,531.00,9049.00,5530,20241127,-12.39,4600,20240906,5.33,5470,-11.43,20250115,4710,2.87,20250526,5530,-12.39,20241127,4600,5.33,20240906,0.20,Y,111710,200,41 억,,32952,N,N,56,N,00,N
20250806,120621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4790,-5,5,-0.10,5328920,1115,58.07,4795,4795,4755,6230,3360,4795,4779.30,0.16,0,-3,4815,4805,4785,4775,4755,4810,4780,41,1435,200,3450,5,1,20588000,986,9.02,0.53,12,0.01,531.00,9049.00,5530,20241127,-13.38,4600,20240906,4.13,5470,-12.43,20250115,4710,1.70,20250526,5530,-13.38,20241127,4600,4.13,20240906,0.20,Y,111710,200,41 억,,32952,N,N,56,N,00,N
20250806,110628,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4790,-5,5,-0.10,5166060,1081,56.30,4795,4795,4755,6230,3360,4795,4778.96,0.16,0,-3,4815,4805,4785,4775,4755,4810,4780,41,1435,200,3450,5,1,20588000,986,9.02,0.53,12,0.01,531.00,9049.00,5530,20241127,-13.38,4600,20240906,4.13,5470,-12.43,20250115,4710,1.70,20250526,5530,-13.38,20241127,4600,4.13,20240906,0.20,Y,111710,200,41 억,,32952,N,N,56,N,00,N
20250806,100625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4790,-5,5,-0.10,2767730,580,30.21,4795,4795,4755,6230,3360,4795,4771.95,0.16,0,-4,4815,4805,4785,4775,4755,4810,4780,41,1435,200,3450,5,1,20588000,986,9.02,0.53,12,0.00,531.00,9049.00,5530,20241127,-13.38,4600,20240906,4.13,5470,-12.43,20250115,4710,1.70,20250526,5530,-13.38,20241127,4600,4.13,20240906,0.20,Y,111710,200,41 억,,32952,N,N,56,N,00,N
20250806,090622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4795,0,3,0.00,4795,1,0.05,4795,4795,4795,6230,3360,4795,4795.00,0.16,0,0,4815,4805,4785,4775,4755,4810,4780,41,1435,200,3450,5,1,20588000,987,9.03,0.53,12,0.00,531.00,9049.00,5530,20241127,-13.29,4600,20240906,4.24,5470,-12.34,20250115,4710,1.80,20250526,5530,-13.29,20241127,4600,4.24,20240906,0.20,Y,111710,200,41 억,,32952,N,N,56,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 160615 57 100.00 KOSDAQ 오락·문화 N N N N N 4835 40 2 0.83 11962435 2497 130.05 4795 4845 4755 6230 3360 4795 4790.72 0.16 0 -5 4815 4805 4785 4775 4755 4810 4780 41 1435 200 3450 5 1 20588000 995 9.11 0.53 12 0.01 531.00 9049.00 5530 20241127 -12.57 4600 20240906 5.11 5470 -11.61 20250115 4710 2.65 20250526 5530 -12.57 20241127 4600 5.11 20240906 0.20 Y 111710 200 41 억 32952 N N 2 N 00 N
3 20250806 150625 57 100.00 KOSDAQ 오락·문화 N N N N N 4835 40 2 0.83 11904480 2485 129.43 4795 4845 4755 6230 3360 4795 4790.54 0.16 0 -4 4815 4805 4785 4775 4755 4810 4780 41 1435 200 3450 5 1 20588000 995 9.11 0.53 12 0.01 531.00 9049.00 5530 20241127 -12.57 4600 20240906 5.11 5470 -11.61 20250115 4710 2.65 20250526 5530 -12.57 20241127 4600 5.11 20240906 0.20 Y 111710 200 41 억 32952 N N 56 N 00 N
4 20250806 140627 57 100.00 KOSDAQ 오락·문화 N N N N N 4845 50 2 1.04 11880310 2480 129.17 4795 4845 4755 6230 3360 4795 4790.45 0.16 0 -4 4815 4805 4785 4775 4755 4810 4780 41 1435 200 3450 5 1 20588000 997 9.12 0.54 12 0.01 531.00 9049.00 5530 20241127 -12.39 4600 20240906 5.33 5470 -11.43 20250115 4710 2.87 20250526 5530 -12.39 20241127 4600 5.33 20240906 0.20 Y 111710 200 41 억 32952 N N 56 N 00 N
5 20250806 130624 57 100.00 KOSDAQ 오락·문화 N N N N N 4845 50 2 1.04 11880310 2480 129.17 4795 4845 4755 6230 3360 4795 4790.45 0.16 0 -4 4815 4805 4785 4775 4755 4810 4780 41 1435 200 3450 5 1 20588000 997 9.12 0.54 12 0.01 531.00 9049.00 5530 20241127 -12.39 4600 20240906 5.33 5470 -11.43 20250115 4710 2.87 20250526 5530 -12.39 20241127 4600 5.33 20240906 0.20 Y 111710 200 41 억 32952 N N 56 N 00 N
6 20250806 120621 57 100.00 KOSDAQ 오락·문화 N N N N N 4790 -5 5 -0.10 5328920 1115 58.07 4795 4795 4755 6230 3360 4795 4779.30 0.16 0 -3 4815 4805 4785 4775 4755 4810 4780 41 1435 200 3450 5 1 20588000 986 9.02 0.53 12 0.01 531.00 9049.00 5530 20241127 -13.38 4600 20240906 4.13 5470 -12.43 20250115 4710 1.70 20250526 5530 -13.38 20241127 4600 4.13 20240906 0.20 Y 111710 200 41 억 32952 N N 56 N 00 N
7 20250806 110628 57 100.00 KOSDAQ 오락·문화 N N N N N 4790 -5 5 -0.10 5166060 1081 56.30 4795 4795 4755 6230 3360 4795 4778.96 0.16 0 -3 4815 4805 4785 4775 4755 4810 4780 41 1435 200 3450 5 1 20588000 986 9.02 0.53 12 0.01 531.00 9049.00 5530 20241127 -13.38 4600 20240906 4.13 5470 -12.43 20250115 4710 1.70 20250526 5530 -13.38 20241127 4600 4.13 20240906 0.20 Y 111710 200 41 억 32952 N N 56 N 00 N
8 20250806 100625 57 100.00 KOSDAQ 오락·문화 N N N N N 4790 -5 5 -0.10 2767730 580 30.21 4795 4795 4755 6230 3360 4795 4771.95 0.16 0 -4 4815 4805 4785 4775 4755 4810 4780 41 1435 200 3450 5 1 20588000 986 9.02 0.53 12 0.00 531.00 9049.00 5530 20241127 -13.38 4600 20240906 4.13 5470 -12.43 20250115 4710 1.70 20250526 5530 -13.38 20241127 4600 4.13 20240906 0.20 Y 111710 200 41 억 32952 N N 56 N 00 N
9 20250806 090622 57 100.00 KOSDAQ 오락·문화 N N N N N 4795 0 3 0.00 4795 1 0.05 4795 4795 4795 6230 3360 4795 4795.00 0.16 0 0 4815 4805 4785 4775 4755 4810 4780 41 1435 200 3450 5 1 20588000 987 9.03 0.53 12 0.00 531.00 9049.00 5530 20241127 -13.29 4600 20240906 4.24 5470 -12.34 20250115 4710 1.80 20250526 5530 -13.29 20241127 4600 4.24 20240906 0.20 Y 111710 200 41 억 32952 N N 56 N 00 N