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
241840/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
20250806,160757,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9880,370,2,3.89,283488370,29085,125.41,9510,9940,9350,12360,6660,9510,9746.89,3.52,0,5575,9783,9646,9523,9386,9263,9715,9455,48,2850,500,6840,10,1,9539994,943,-19.56,1.44,12,0.30,-505.00,6845.00,12140,20250610,-18.62,6240,20240909,58.33,12140,-18.62,20250610,6670,48.13,20250203,12140,-18.62,20250610,6240,58.33,20240909,3.00,Y,241840,500,47 억,,335678,N,N,690,N,00,N
20250806,150810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9820,310,2,3.26,222392060,22906,98.77,9510,9880,9350,12360,6660,9510,9708.90,3.52,0,5018,9783,9646,9523,9386,9263,9715,9455,48,2850,500,6840,10,1,9539994,937,-19.45,1.43,12,0.24,-505.00,6845.00,12140,20250610,-19.11,6240,20240909,57.37,12140,-19.11,20250610,6670,47.23,20250203,12140,-19.11,20250610,6240,57.37,20240909,3.00,Y,241840,500,47 억,,335678,N,N,22,N,00,N
20250806,140812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9670,160,2,1.68,72391620,7551,32.56,9510,9680,9350,12360,6660,9510,9587.02,3.52,0,1286,9783,9646,9523,9386,9263,9715,9455,48,2850,500,6840,10,1,9539994,923,-19.15,1.41,12,0.08,-505.00,6845.00,12140,20250610,-20.35,6240,20240909,54.97,12140,-20.35,20250610,6670,44.98,20250203,12140,-20.35,20250610,6240,54.97,20240909,3.00,Y,241840,500,47 억,,335678,N,N,22,N,00,N
20250806,130810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9600,90,2,0.95,52306750,5465,23.56,9510,9680,9350,12360,6660,9510,9571.23,3.52,0,196,9783,9646,9523,9386,9263,9715,9455,48,2850,500,6840,10,1,9539994,916,-19.01,1.40,12,0.06,-505.00,6845.00,12140,20250610,-20.92,6240,20240909,53.85,12140,-20.92,20250610,6670,43.93,20250203,12140,-20.92,20250610,6240,53.85,20240909,3.00,Y,241840,500,47 억,,335678,N,N,22,N,00,N
20250806,120806,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9600,90,2,0.95,43347430,4526,19.52,9510,9680,9350,12360,6660,9510,9577.43,3.52,0,164,9783,9646,9523,9386,9263,9715,9455,48,2850,500,6840,10,1,9539994,916,-19.01,1.40,12,0.05,-505.00,6845.00,12140,20250610,-20.92,6240,20240909,53.85,12140,-20.92,20250610,6670,43.93,20250203,12140,-20.92,20250610,6240,53.85,20240909,3.00,Y,241840,500,47 억,,335678,N,N,22,N,00,N
20250806,110813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9640,130,2,1.37,34585840,3612,15.57,9510,9680,9350,12360,6660,9510,9575.26,3.52,0,523,9783,9646,9523,9386,9263,9715,9455,48,2850,500,6840,10,1,9539994,920,-19.09,1.41,12,0.04,-505.00,6845.00,12140,20250610,-20.59,6240,20240909,54.49,12140,-20.59,20250610,6670,44.53,20250203,12140,-20.59,20250610,6240,54.49,20240909,3.00,Y,241840,500,47 억,,335678,N,N,22,N,00,N
20250806,100810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9600,90,2,0.95,27362590,2863,12.34,9510,9670,9350,12360,6660,9510,9557.31,3.52,0,376,9783,9646,9523,9386,9263,9715,9455,48,2850,500,6840,10,1,9539994,916,-19.01,1.40,12,0.03,-505.00,6845.00,12140,20250610,-20.92,6240,20240909,53.85,12140,-20.92,20250610,6670,43.93,20250203,12140,-20.92,20250610,6240,53.85,20240909,3.00,Y,241840,500,47 억,,335678,N,N,22,N,00,N
20250806,090807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9480,-30,5,-0.32,3044570,323,1.39,9510,9510,9350,12360,6660,9510,9425.91,3.52,0,-190,9783,9646,9523,9386,9263,9715,9455,48,2850,500,6840,10,1,9539994,904,-18.77,1.38,12,0.00,-505.00,6845.00,12140,20250610,-21.91,6240,20240909,51.92,12140,-21.91,20250610,6670,42.13,20250203,12140,-21.91,20250610,6240,51.92,20240909,3.00,Y,241840,500,47 억,,335678,N,N,22,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 160757 57 100.00 KOSDAQ 오락·문화 N N N N N 9880 370 2 3.89 283488370 29085 125.41 9510 9940 9350 12360 6660 9510 9746.89 3.52 0 5575 9783 9646 9523 9386 9263 9715 9455 48 2850 500 6840 10 1 9539994 943 -19.56 1.44 12 0.30 -505.00 6845.00 12140 20250610 -18.62 6240 20240909 58.33 12140 -18.62 20250610 6670 48.13 20250203 12140 -18.62 20250610 6240 58.33 20240909 3.00 Y 241840 500 47 억 335678 N N 690 N 00 N
3 20250806 150810 57 100.00 KOSDAQ 오락·문화 N N N N N 9820 310 2 3.26 222392060 22906 98.77 9510 9880 9350 12360 6660 9510 9708.90 3.52 0 5018 9783 9646 9523 9386 9263 9715 9455 48 2850 500 6840 10 1 9539994 937 -19.45 1.43 12 0.24 -505.00 6845.00 12140 20250610 -19.11 6240 20240909 57.37 12140 -19.11 20250610 6670 47.23 20250203 12140 -19.11 20250610 6240 57.37 20240909 3.00 Y 241840 500 47 억 335678 N N 22 N 00 N
4 20250806 140812 57 100.00 KOSDAQ 오락·문화 N N N N N 9670 160 2 1.68 72391620 7551 32.56 9510 9680 9350 12360 6660 9510 9587.02 3.52 0 1286 9783 9646 9523 9386 9263 9715 9455 48 2850 500 6840 10 1 9539994 923 -19.15 1.41 12 0.08 -505.00 6845.00 12140 20250610 -20.35 6240 20240909 54.97 12140 -20.35 20250610 6670 44.98 20250203 12140 -20.35 20250610 6240 54.97 20240909 3.00 Y 241840 500 47 억 335678 N N 22 N 00 N
5 20250806 130810 57 100.00 KOSDAQ 오락·문화 N N N N N 9600 90 2 0.95 52306750 5465 23.56 9510 9680 9350 12360 6660 9510 9571.23 3.52 0 196 9783 9646 9523 9386 9263 9715 9455 48 2850 500 6840 10 1 9539994 916 -19.01 1.40 12 0.06 -505.00 6845.00 12140 20250610 -20.92 6240 20240909 53.85 12140 -20.92 20250610 6670 43.93 20250203 12140 -20.92 20250610 6240 53.85 20240909 3.00 Y 241840 500 47 억 335678 N N 22 N 00 N
6 20250806 120806 57 100.00 KOSDAQ 오락·문화 N N N N N 9600 90 2 0.95 43347430 4526 19.52 9510 9680 9350 12360 6660 9510 9577.43 3.52 0 164 9783 9646 9523 9386 9263 9715 9455 48 2850 500 6840 10 1 9539994 916 -19.01 1.40 12 0.05 -505.00 6845.00 12140 20250610 -20.92 6240 20240909 53.85 12140 -20.92 20250610 6670 43.93 20250203 12140 -20.92 20250610 6240 53.85 20240909 3.00 Y 241840 500 47 억 335678 N N 22 N 00 N
7 20250806 110813 57 100.00 KOSDAQ 오락·문화 N N N N N 9640 130 2 1.37 34585840 3612 15.57 9510 9680 9350 12360 6660 9510 9575.26 3.52 0 523 9783 9646 9523 9386 9263 9715 9455 48 2850 500 6840 10 1 9539994 920 -19.09 1.41 12 0.04 -505.00 6845.00 12140 20250610 -20.59 6240 20240909 54.49 12140 -20.59 20250610 6670 44.53 20250203 12140 -20.59 20250610 6240 54.49 20240909 3.00 Y 241840 500 47 억 335678 N N 22 N 00 N
8 20250806 100810 57 100.00 KOSDAQ 오락·문화 N N N N N 9600 90 2 0.95 27362590 2863 12.34 9510 9670 9350 12360 6660 9510 9557.31 3.52 0 376 9783 9646 9523 9386 9263 9715 9455 48 2850 500 6840 10 1 9539994 916 -19.01 1.40 12 0.03 -505.00 6845.00 12140 20250610 -20.92 6240 20240909 53.85 12140 -20.92 20250610 6670 43.93 20250203 12140 -20.92 20250610 6240 53.85 20240909 3.00 Y 241840 500 47 억 335678 N N 22 N 00 N
9 20250806 090807 57 100.00 KOSDAQ 오락·문화 N N N N N 9480 -30 5 -0.32 3044570 323 1.39 9510 9510 9350 12360 6660 9510 9425.91 3.52 0 -190 9783 9646 9523 9386 9263 9715 9455 48 2850 500 6840 10 1 9539994 904 -18.77 1.38 12 0.00 -505.00 6845.00 12140 20250610 -21.91 6240 20240909 51.92 12140 -21.91 20250610 6670 42.13 20250203 12140 -21.91 20250610 6240 51.92 20240909 3.00 Y 241840 500 47 억 335678 N N 22 N 00 N