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
182360/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
20250806,160705,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16480,40,2,0.24,623200315,37942,142.21,16320,16600,16280,21350,11510,16440,16425.08,3.42,0,9883,16580,16510,16370,16300,16160,16545,16335,75,4910,500,11500,10,1,15002490,2472,14.53,1.45,12,0.25,1134.00,11404.00,20750,20250502,-20.58,10940,20240805,50.64,20750,-20.58,20250502,13370,23.26,20250203,20750,-20.58,20250502,11750,40.26,20240806,6.30,Y,182360,500,75 억,,513311,N,N,984,N,00,N
20250806,150715,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16480,40,2,0.24,581168475,35393,132.66,16320,16600,16280,21350,11510,16440,16420.44,3.42,0,9582,16580,16510,16370,16300,16160,16545,16335,75,4910,500,11500,10,1,15002490,2472,14.53,1.45,12,0.24,1134.00,11404.00,20750,20250502,-20.58,10940,20240805,50.64,20750,-20.58,20250502,13370,23.26,20250203,20750,-20.58,20250502,11750,40.26,20240806,6.30,Y,182360,500,75 억,,513311,N,N,744,N,00,N
20250806,140717,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16360,-80,5,-0.49,479134105,29208,109.48,16320,16600,16280,21350,11510,16440,16404.21,3.42,0,5899,16580,16510,16370,16300,16160,16545,16335,75,4910,500,11500,10,1,15002490,2454,14.43,1.43,12,0.19,1134.00,11404.00,20750,20250502,-21.16,10940,20240805,49.54,20750,-21.16,20250502,13370,22.36,20250203,20750,-21.16,20250502,11750,39.23,20240806,6.30,Y,182360,500,75 억,,513311,N,N,744,N,00,N
20250806,130715,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16350,-90,5,-0.55,386082095,23548,88.26,16320,16600,16280,21350,11510,16440,16395.54,3.42,0,4522,16580,16510,16370,16300,16160,16545,16335,75,4910,500,11500,10,1,15002490,2453,14.42,1.43,12,0.16,1134.00,11404.00,20750,20250502,-21.20,10940,20240805,49.45,20750,-21.20,20250502,13370,22.29,20250203,20750,-21.20,20250502,11750,39.15,20240806,6.30,Y,182360,500,75 억,,513311,N,N,744,N,00,N
20250806,120712,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16340,-100,5,-0.61,254398755,15477,58.01,16320,16600,16300,21350,11510,16440,16437.21,3.42,0,4413,16580,16510,16370,16300,16160,16545,16335,75,4910,500,11500,10,1,15002490,2451,14.41,1.43,12,0.10,1134.00,11404.00,20750,20250502,-21.25,10940,20240805,49.36,20750,-21.25,20250502,13370,22.21,20250203,20750,-21.25,20250502,11750,39.06,20240806,6.30,Y,182360,500,75 억,,513311,N,N,744,N,00,N
20250806,110718,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16400,-40,5,-0.24,202088625,12283,46.04,16320,16600,16300,21350,11510,16440,16452.71,3.42,0,4675,16580,16510,16370,16300,16160,16545,16335,75,4910,500,11500,10,1,15002490,2460,14.46,1.44,12,0.08,1134.00,11404.00,20750,20250502,-20.96,10940,20240805,49.91,20750,-20.96,20250502,13370,22.66,20250203,20750,-20.96,20250502,11750,39.57,20240806,6.30,Y,182360,500,75 억,,513311,N,N,744,N,00,N
20250806,100715,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16450,10,2,0.06,140343330,8517,31.92,16320,16600,16300,21350,11510,16440,16478.02,3.42,0,3710,16580,16510,16370,16300,16160,16545,16335,75,4910,500,11500,10,1,15002490,2468,14.51,1.44,12,0.06,1134.00,11404.00,20750,20250502,-20.72,10940,20240805,50.37,20750,-20.72,20250502,13370,23.04,20250203,20750,-20.72,20250502,11750,40.00,20240806,6.30,Y,182360,500,75 억,,513311,N,N,744,N,00,N
20250806,090712,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16550,110,2,0.67,73196080,4429,16.60,16320,16600,16300,21350,11510,16440,16526.55,3.42,0,3342,16580,16510,16370,16300,16160,16545,16335,75,4910,500,11500,10,1,15002490,2483,14.59,1.45,12,0.03,1134.00,11404.00,20750,20250502,-20.24,10940,20240805,51.28,20750,-20.24,20250502,13370,23.78,20250203,20750,-20.24,20250502,11750,40.85,20240806,6.30,Y,182360,500,75 억,,513311,N,N,744,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 160705 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16480 40 2 0.24 623200315 37942 142.21 16320 16600 16280 21350 11510 16440 16425.08 3.42 0 9883 16580 16510 16370 16300 16160 16545 16335 75 4910 500 11500 10 1 15002490 2472 14.53 1.45 12 0.25 1134.00 11404.00 20750 20250502 -20.58 10940 20240805 50.64 20750 -20.58 20250502 13370 23.26 20250203 20750 -20.58 20250502 11750 40.26 20240806 6.30 Y 182360 500 75 억 513311 N N 984 N 00 N
3 20250806 150715 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16480 40 2 0.24 581168475 35393 132.66 16320 16600 16280 21350 11510 16440 16420.44 3.42 0 9582 16580 16510 16370 16300 16160 16545 16335 75 4910 500 11500 10 1 15002490 2472 14.53 1.45 12 0.24 1134.00 11404.00 20750 20250502 -20.58 10940 20240805 50.64 20750 -20.58 20250502 13370 23.26 20250203 20750 -20.58 20250502 11750 40.26 20240806 6.30 Y 182360 500 75 억 513311 N N 744 N 00 N
4 20250806 140717 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16360 -80 5 -0.49 479134105 29208 109.48 16320 16600 16280 21350 11510 16440 16404.21 3.42 0 5899 16580 16510 16370 16300 16160 16545 16335 75 4910 500 11500 10 1 15002490 2454 14.43 1.43 12 0.19 1134.00 11404.00 20750 20250502 -21.16 10940 20240805 49.54 20750 -21.16 20250502 13370 22.36 20250203 20750 -21.16 20250502 11750 39.23 20240806 6.30 Y 182360 500 75 억 513311 N N 744 N 00 N
5 20250806 130715 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16350 -90 5 -0.55 386082095 23548 88.26 16320 16600 16280 21350 11510 16440 16395.54 3.42 0 4522 16580 16510 16370 16300 16160 16545 16335 75 4910 500 11500 10 1 15002490 2453 14.42 1.43 12 0.16 1134.00 11404.00 20750 20250502 -21.20 10940 20240805 49.45 20750 -21.20 20250502 13370 22.29 20250203 20750 -21.20 20250502 11750 39.15 20240806 6.30 Y 182360 500 75 억 513311 N N 744 N 00 N
6 20250806 120712 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16340 -100 5 -0.61 254398755 15477 58.01 16320 16600 16300 21350 11510 16440 16437.21 3.42 0 4413 16580 16510 16370 16300 16160 16545 16335 75 4910 500 11500 10 1 15002490 2451 14.41 1.43 12 0.10 1134.00 11404.00 20750 20250502 -21.25 10940 20240805 49.36 20750 -21.25 20250502 13370 22.21 20250203 20750 -21.25 20250502 11750 39.06 20240806 6.30 Y 182360 500 75 억 513311 N N 744 N 00 N
7 20250806 110718 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16400 -40 5 -0.24 202088625 12283 46.04 16320 16600 16300 21350 11510 16440 16452.71 3.42 0 4675 16580 16510 16370 16300 16160 16545 16335 75 4910 500 11500 10 1 15002490 2460 14.46 1.44 12 0.08 1134.00 11404.00 20750 20250502 -20.96 10940 20240805 49.91 20750 -20.96 20250502 13370 22.66 20250203 20750 -20.96 20250502 11750 39.57 20240806 6.30 Y 182360 500 75 억 513311 N N 744 N 00 N
8 20250806 100715 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16450 10 2 0.06 140343330 8517 31.92 16320 16600 16300 21350 11510 16440 16478.02 3.42 0 3710 16580 16510 16370 16300 16160 16545 16335 75 4910 500 11500 10 1 15002490 2468 14.51 1.44 12 0.06 1134.00 11404.00 20750 20250502 -20.72 10940 20240805 50.37 20750 -20.72 20250502 13370 23.04 20250203 20750 -20.72 20250502 11750 40.00 20240806 6.30 Y 182360 500 75 억 513311 N N 744 N 00 N
9 20250806 090712 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16550 110 2 0.67 73196080 4429 16.60 16320 16600 16300 21350 11510 16440 16526.55 3.42 0 3342 16580 16510 16370 16300 16160 16545 16335 75 4910 500 11500 10 1 15002490 2483 14.59 1.45 12 0.03 1134.00 11404.00 20750 20250502 -20.24 10940 20240805 51.28 20750 -20.24 20250502 13370 23.78 20250203 20750 -20.24 20250502 11750 40.85 20240806 6.30 Y 182360 500 75 억 513311 N N 744 N 00 N