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
361570/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
20250806,160917,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2100,0,3,0.00,64947490,30690,119.12,2140,2145,2095,2730,1470,2100,2116.24,3.19,0,18796,2210,2155,2125,2070,2040,2140,2055,144,630,500,1470,5,1,28743291,604,-6.98,0.93,12,0.11,-301.00,2263.00,3575,20240828,-41.26,1930,20241111,8.81,3290,-36.17,20250228,2030,3.45,20250804,3575,-41.26,20240828,1930,8.81,20241111,1.37,Y,361570,500,144 억,,915690,N,N,0,N,00,N
20250806,150933,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2120,20,2,0.95,63669630,30083,116.76,2140,2145,2095,2730,1470,2100,2116.47,3.19,0,18995,2210,2155,2125,2070,2040,2140,2055,144,630,500,1470,5,1,28743291,609,-7.04,0.94,12,0.10,-301.00,2263.00,3575,20240828,-40.70,1930,20241111,9.84,3290,-35.56,20250228,2030,4.43,20250804,3575,-40.70,20240828,1930,9.84,20241111,1.37,Y,361570,500,144 억,,915690,N,N,0,N,00,N
20250806,140936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2120,20,2,0.95,49778755,23492,91.18,2140,2145,2095,2730,1470,2100,2118.97,3.19,0,17004,2210,2155,2125,2070,2040,2140,2055,144,630,500,1470,5,1,28743291,609,-7.04,0.94,12,0.08,-301.00,2263.00,3575,20240828,-40.70,1930,20241111,9.84,3290,-35.56,20250228,2030,4.43,20250804,3575,-40.70,20240828,1930,9.84,20241111,1.37,Y,361570,500,144 억,,915690,N,N,0,N,00,N
20250806,130931,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2125,25,2,1.19,48478505,22880,88.81,2140,2145,2095,2730,1470,2100,2118.82,3.19,0,16549,2210,2155,2125,2070,2040,2140,2055,144,630,500,1470,5,1,28743291,611,-7.06,0.94,12,0.08,-301.00,2263.00,3575,20240828,-40.56,1930,20241111,10.10,3290,-35.41,20250228,2030,4.68,20250804,3575,-40.56,20240828,1930,10.10,20241111,1.37,Y,361570,500,144 억,,915690,N,N,0,N,00,N
20250806,120927,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2120,20,2,0.95,45558680,21504,83.47,2140,2145,2095,2730,1470,2100,2118.61,3.19,0,15420,2210,2155,2125,2070,2040,2140,2055,144,630,500,1470,5,1,28743291,609,-7.04,0.94,12,0.07,-301.00,2263.00,3575,20240828,-40.70,1930,20241111,9.84,3290,-35.56,20250228,2030,4.43,20250804,3575,-40.70,20240828,1930,9.84,20241111,1.37,Y,361570,500,144 억,,915690,N,N,0,N,00,N
20250806,110936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2135,35,2,1.67,40033745,18899,73.35,2140,2145,2095,2730,1470,2100,2118.30,3.19,0,14483,2210,2155,2125,2070,2040,2140,2055,144,630,500,1470,5,1,28743291,614,-7.09,0.94,12,0.07,-301.00,2263.00,3575,20240828,-40.28,1930,20241111,10.62,3290,-35.11,20250228,2030,5.17,20250804,3575,-40.28,20240828,1930,10.62,20241111,1.37,Y,361570,500,144 억,,915690,N,N,0,N,00,N
20250806,100934,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2125,25,2,1.19,26594535,12598,48.90,2140,2140,2095,2730,1470,2100,2111.01,3.19,0,9734,2210,2155,2125,2070,2040,2140,2055,144,630,500,1470,5,1,28743291,611,-7.06,0.94,12,0.04,-301.00,2263.00,3575,20240828,-40.56,1930,20241111,10.10,3290,-35.41,20250228,2030,4.68,20250804,3575,-40.56,20240828,1930,10.10,20241111,1.37,Y,361570,500,144 억,,915690,N,N,0,N,00,N
20250806,090931,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2120,20,2,0.95,5806945,2754,10.69,2140,2140,2105,2730,1470,2100,2108.55,3.19,0,2713,2210,2155,2125,2070,2040,2140,2055,144,630,500,1470,5,1,28743291,609,-7.04,0.94,12,0.01,-301.00,2263.00,3575,20240828,-40.70,1930,20241111,9.84,3290,-35.56,20250228,2030,4.43,20250804,3575,-40.70,20240828,1930,9.84,20241111,1.37,Y,361570,500,144 억,,915690,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 160917 57 100.00 KOSDAQ 오락·문화 N N N N N 2100 0 3 0.00 64947490 30690 119.12 2140 2145 2095 2730 1470 2100 2116.24 3.19 0 18796 2210 2155 2125 2070 2040 2140 2055 144 630 500 1470 5 1 28743291 604 -6.98 0.93 12 0.11 -301.00 2263.00 3575 20240828 -41.26 1930 20241111 8.81 3290 -36.17 20250228 2030 3.45 20250804 3575 -41.26 20240828 1930 8.81 20241111 1.37 Y 361570 500 144 억 915690 N N 0 N 00 N
3 20250806 150933 57 100.00 KOSDAQ 오락·문화 N N N N N 2120 20 2 0.95 63669630 30083 116.76 2140 2145 2095 2730 1470 2100 2116.47 3.19 0 18995 2210 2155 2125 2070 2040 2140 2055 144 630 500 1470 5 1 28743291 609 -7.04 0.94 12 0.10 -301.00 2263.00 3575 20240828 -40.70 1930 20241111 9.84 3290 -35.56 20250228 2030 4.43 20250804 3575 -40.70 20240828 1930 9.84 20241111 1.37 Y 361570 500 144 억 915690 N N 0 N 00 N
4 20250806 140936 57 100.00 KOSDAQ 오락·문화 N N N N N 2120 20 2 0.95 49778755 23492 91.18 2140 2145 2095 2730 1470 2100 2118.97 3.19 0 17004 2210 2155 2125 2070 2040 2140 2055 144 630 500 1470 5 1 28743291 609 -7.04 0.94 12 0.08 -301.00 2263.00 3575 20240828 -40.70 1930 20241111 9.84 3290 -35.56 20250228 2030 4.43 20250804 3575 -40.70 20240828 1930 9.84 20241111 1.37 Y 361570 500 144 억 915690 N N 0 N 00 N
5 20250806 130931 57 100.00 KOSDAQ 오락·문화 N N N N N 2125 25 2 1.19 48478505 22880 88.81 2140 2145 2095 2730 1470 2100 2118.82 3.19 0 16549 2210 2155 2125 2070 2040 2140 2055 144 630 500 1470 5 1 28743291 611 -7.06 0.94 12 0.08 -301.00 2263.00 3575 20240828 -40.56 1930 20241111 10.10 3290 -35.41 20250228 2030 4.68 20250804 3575 -40.56 20240828 1930 10.10 20241111 1.37 Y 361570 500 144 억 915690 N N 0 N 00 N
6 20250806 120927 57 100.00 KOSDAQ 오락·문화 N N N N N 2120 20 2 0.95 45558680 21504 83.47 2140 2145 2095 2730 1470 2100 2118.61 3.19 0 15420 2210 2155 2125 2070 2040 2140 2055 144 630 500 1470 5 1 28743291 609 -7.04 0.94 12 0.07 -301.00 2263.00 3575 20240828 -40.70 1930 20241111 9.84 3290 -35.56 20250228 2030 4.43 20250804 3575 -40.70 20240828 1930 9.84 20241111 1.37 Y 361570 500 144 억 915690 N N 0 N 00 N
7 20250806 110936 57 100.00 KOSDAQ 오락·문화 N N N N N 2135 35 2 1.67 40033745 18899 73.35 2140 2145 2095 2730 1470 2100 2118.30 3.19 0 14483 2210 2155 2125 2070 2040 2140 2055 144 630 500 1470 5 1 28743291 614 -7.09 0.94 12 0.07 -301.00 2263.00 3575 20240828 -40.28 1930 20241111 10.62 3290 -35.11 20250228 2030 5.17 20250804 3575 -40.28 20240828 1930 10.62 20241111 1.37 Y 361570 500 144 억 915690 N N 0 N 00 N
8 20250806 100934 57 100.00 KOSDAQ 오락·문화 N N N N N 2125 25 2 1.19 26594535 12598 48.90 2140 2140 2095 2730 1470 2100 2111.01 3.19 0 9734 2210 2155 2125 2070 2040 2140 2055 144 630 500 1470 5 1 28743291 611 -7.06 0.94 12 0.04 -301.00 2263.00 3575 20240828 -40.56 1930 20241111 10.10 3290 -35.41 20250228 2030 4.68 20250804 3575 -40.56 20240828 1930 10.10 20241111 1.37 Y 361570 500 144 억 915690 N N 0 N 00 N
9 20250806 090931 57 100.00 KOSDAQ 오락·문화 N N N N N 2120 20 2 0.95 5806945 2754 10.69 2140 2140 2105 2730 1470 2100 2108.55 3.19 0 2713 2210 2155 2125 2070 2040 2140 2055 144 630 500 1470 5 1 28743291 609 -7.04 0.94 12 0.01 -301.00 2263.00 3575 20240828 -40.70 1930 20241111 9.84 3290 -35.56 20250228 2030 4.43 20250804 3575 -40.70 20240828 1930 9.84 20241111 1.37 Y 361570 500 144 억 915690 N N 0 N 00 N