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
200350/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
20250806,160718,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9370,250,2,2.74,341241510,36561,184.17,9200,9470,9070,11850,6390,9120,9333.48,1.07,0,7577,9446,9282,9176,9012,8906,9255,8985,50,2730,500,6380,10,1,9996025,937,-5.83,1.73,12,0.37,-1606.00,5417.00,28150,20241223,-66.71,8950,20250804,4.69,20700,-54.73,20250526,8950,4.69,20250804,28150,-66.71,20241223,8950,4.69,20250804,2.04,Y,200350,500,49 억,,107365,N,N,331,N,00,N
20250806,150729,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9390,270,2,2.96,333144380,35697,179.82,9200,9470,9070,11850,6390,9120,9332.56,1.07,0,7342,9446,9282,9176,9012,8906,9255,8985,50,2730,500,6380,10,1,9996025,939,-5.85,1.73,12,0.36,-1606.00,5417.00,28150,20241223,-66.64,8950,20250804,4.92,20700,-54.64,20250526,8950,4.92,20250804,28150,-66.64,20241223,8950,4.92,20250804,2.04,Y,200350,500,49 억,,107365,N,N,462,N,00,N
20250806,140730,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9320,200,2,2.19,289865500,31075,156.53,9200,9470,9070,11850,6390,9120,9327.93,1.07,0,5301,9446,9282,9176,9012,8906,9255,8985,50,2730,500,6380,10,1,9996025,932,-5.80,1.72,12,0.31,-1606.00,5417.00,28150,20241223,-66.89,8950,20250804,4.13,20700,-54.98,20250526,8950,4.13,20250804,28150,-66.89,20241223,8950,4.13,20250804,2.04,Y,200350,500,49 억,,107365,N,N,462,N,00,N
20250806,130729,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9410,290,2,3.18,257788090,27650,139.28,9200,9470,9070,11850,6390,9120,9323.26,1.07,0,6614,9446,9282,9176,9012,8906,9255,8985,50,2730,500,6380,10,1,9996025,941,-5.86,1.74,12,0.28,-1606.00,5417.00,28150,20241223,-66.57,8950,20250804,5.14,20700,-54.54,20250526,8950,5.14,20250804,28150,-66.57,20241223,8950,5.14,20250804,2.04,Y,200350,500,49 억,,107365,N,N,462,N,00,N
20250806,120726,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9390,270,2,2.96,230808840,24772,124.78,9200,9470,9070,11850,6390,9120,9317.33,1.07,0,4688,9446,9282,9176,9012,8906,9255,8985,50,2730,500,6380,10,1,9996025,939,-5.85,1.73,12,0.25,-1606.00,5417.00,28150,20241223,-66.64,8950,20250804,4.92,20700,-54.64,20250526,8950,4.92,20250804,28150,-66.64,20241223,8950,4.92,20250804,2.04,Y,200350,500,49 억,,107365,N,N,462,N,00,N
20250806,110732,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9360,240,2,2.63,204014450,21908,110.36,9200,9470,9070,11850,6390,9120,9312.33,1.07,0,2818,9446,9282,9176,9012,8906,9255,8985,50,2730,500,6380,10,1,9996025,936,-5.83,1.73,12,0.22,-1606.00,5417.00,28150,20241223,-66.75,8950,20250804,4.58,20700,-54.78,20250526,8950,4.58,20250804,28150,-66.75,20241223,8950,4.58,20250804,2.04,Y,200350,500,49 억,,107365,N,N,462,N,00,N
20250806,100730,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9350,230,2,2.52,170799870,18349,92.43,9200,9470,9070,11850,6390,9120,9308.40,1.07,0,987,9446,9282,9176,9012,8906,9255,8985,50,2730,500,6380,10,1,9996025,935,-5.82,1.73,12,0.18,-1606.00,5417.00,28150,20241223,-66.79,8950,20250804,4.47,20700,-54.83,20250526,8950,4.47,20250804,28150,-66.79,20241223,8950,4.47,20250804,2.04,Y,200350,500,49 억,,107365,N,N,462,N,00,N
20250806,090726,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9180,60,2,0.66,2737100,298,1.50,9200,9200,9130,11850,6390,9120,9184.90,1.07,0,-49,9446,9282,9176,9012,8906,9255,8985,50,2730,500,6380,10,1,9996025,918,-5.72,1.69,12,0.00,-1606.00,5417.00,28150,20241223,-67.39,8950,20250804,2.57,20700,-55.65,20250526,8950,2.57,20250804,28150,-67.39,20241223,8950,2.57,20250804,2.04,Y,200350,500,49 억,,107365,N,N,462,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 160718 57 100.00 KOSDAQ 오락·문화 N N N N N 9370 250 2 2.74 341241510 36561 184.17 9200 9470 9070 11850 6390 9120 9333.48 1.07 0 7577 9446 9282 9176 9012 8906 9255 8985 50 2730 500 6380 10 1 9996025 937 -5.83 1.73 12 0.37 -1606.00 5417.00 28150 20241223 -66.71 8950 20250804 4.69 20700 -54.73 20250526 8950 4.69 20250804 28150 -66.71 20241223 8950 4.69 20250804 2.04 Y 200350 500 49 억 107365 N N 331 N 00 N
3 20250806 150729 57 100.00 KOSDAQ 오락·문화 N N N N N 9390 270 2 2.96 333144380 35697 179.82 9200 9470 9070 11850 6390 9120 9332.56 1.07 0 7342 9446 9282 9176 9012 8906 9255 8985 50 2730 500 6380 10 1 9996025 939 -5.85 1.73 12 0.36 -1606.00 5417.00 28150 20241223 -66.64 8950 20250804 4.92 20700 -54.64 20250526 8950 4.92 20250804 28150 -66.64 20241223 8950 4.92 20250804 2.04 Y 200350 500 49 억 107365 N N 462 N 00 N
4 20250806 140730 57 100.00 KOSDAQ 오락·문화 N N N N N 9320 200 2 2.19 289865500 31075 156.53 9200 9470 9070 11850 6390 9120 9327.93 1.07 0 5301 9446 9282 9176 9012 8906 9255 8985 50 2730 500 6380 10 1 9996025 932 -5.80 1.72 12 0.31 -1606.00 5417.00 28150 20241223 -66.89 8950 20250804 4.13 20700 -54.98 20250526 8950 4.13 20250804 28150 -66.89 20241223 8950 4.13 20250804 2.04 Y 200350 500 49 억 107365 N N 462 N 00 N
5 20250806 130729 57 100.00 KOSDAQ 오락·문화 N N N N N 9410 290 2 3.18 257788090 27650 139.28 9200 9470 9070 11850 6390 9120 9323.26 1.07 0 6614 9446 9282 9176 9012 8906 9255 8985 50 2730 500 6380 10 1 9996025 941 -5.86 1.74 12 0.28 -1606.00 5417.00 28150 20241223 -66.57 8950 20250804 5.14 20700 -54.54 20250526 8950 5.14 20250804 28150 -66.57 20241223 8950 5.14 20250804 2.04 Y 200350 500 49 억 107365 N N 462 N 00 N
6 20250806 120726 57 100.00 KOSDAQ 오락·문화 N N N N N 9390 270 2 2.96 230808840 24772 124.78 9200 9470 9070 11850 6390 9120 9317.33 1.07 0 4688 9446 9282 9176 9012 8906 9255 8985 50 2730 500 6380 10 1 9996025 939 -5.85 1.73 12 0.25 -1606.00 5417.00 28150 20241223 -66.64 8950 20250804 4.92 20700 -54.64 20250526 8950 4.92 20250804 28150 -66.64 20241223 8950 4.92 20250804 2.04 Y 200350 500 49 억 107365 N N 462 N 00 N
7 20250806 110732 57 100.00 KOSDAQ 오락·문화 N N N N N 9360 240 2 2.63 204014450 21908 110.36 9200 9470 9070 11850 6390 9120 9312.33 1.07 0 2818 9446 9282 9176 9012 8906 9255 8985 50 2730 500 6380 10 1 9996025 936 -5.83 1.73 12 0.22 -1606.00 5417.00 28150 20241223 -66.75 8950 20250804 4.58 20700 -54.78 20250526 8950 4.58 20250804 28150 -66.75 20241223 8950 4.58 20250804 2.04 Y 200350 500 49 억 107365 N N 462 N 00 N
8 20250806 100730 57 100.00 KOSDAQ 오락·문화 N N N N N 9350 230 2 2.52 170799870 18349 92.43 9200 9470 9070 11850 6390 9120 9308.40 1.07 0 987 9446 9282 9176 9012 8906 9255 8985 50 2730 500 6380 10 1 9996025 935 -5.82 1.73 12 0.18 -1606.00 5417.00 28150 20241223 -66.79 8950 20250804 4.47 20700 -54.83 20250526 8950 4.47 20250804 28150 -66.79 20241223 8950 4.47 20250804 2.04 Y 200350 500 49 억 107365 N N 462 N 00 N
9 20250806 090726 57 100.00 KOSDAQ 오락·문화 N N N N N 9180 60 2 0.66 2737100 298 1.50 9200 9200 9130 11850 6390 9120 9184.90 1.07 0 -49 9446 9282 9176 9012 8906 9255 8985 50 2730 500 6380 10 1 9996025 918 -5.72 1.69 12 0.00 -1606.00 5417.00 28150 20241223 -67.39 8950 20250804 2.57 20700 -55.65 20250526 8950 2.57 20250804 28150 -67.39 20241223 8950 2.57 20250804 2.04 Y 200350 500 49 억 107365 N N 462 N 00 N