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
419530/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
20250806,160946,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,74800,-1400,5,-1.84,7359962450,98511,146.44,75800,77200,73400,99000,53400,76200,74712.08,19.81,0,-37609,79666,77932,75466,73732,71266,76700,72500,44,22800,500,50290,100,1,8837430,6610,-33.05,22.15,12,1.11,-2263.00,3377.00,99400,20250625,-24.75,9940,20240805,652.52,99400,-24.75,20250625,12340,506.16,20250102,99400,-24.75,20250625,10670,601.03,20240806,0.94,Y,419530,500,44 억,,1751042,N,N,380,N,00,N
20250806,151004,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,74300,-1900,5,-2.49,7109753050,95158,141.46,75800,77200,73400,99000,53400,76200,74715.24,19.81,0,-37602,79666,77932,75466,73732,71266,76700,72500,44,22800,500,50290,100,1,8837430,6566,-32.83,22.00,12,1.08,-2263.00,3377.00,99400,20250625,-25.25,9940,20240805,647.48,99400,-25.25,20250625,12340,502.11,20250102,99400,-25.25,20250625,10670,596.34,20240806,0.94,Y,419530,500,44 억,,1751042,N,N,892,N,00,N
20250806,141007,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,73600,-2600,5,-3.41,6282629500,83971,124.83,75800,77200,73400,99000,53400,76200,74819.04,19.81,0,-36718,79666,77932,75466,73732,71266,76700,72500,44,22800,500,50290,100,1,8837430,6504,-32.52,21.79,12,0.95,-2263.00,3377.00,99400,20250625,-25.96,9940,20240805,640.44,99400,-25.96,20250625,12340,496.43,20250102,99400,-25.96,20250625,10670,589.78,20240806,0.94,Y,419530,500,44 억,,1751042,N,N,892,N,00,N
20250806,131001,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,73900,-2300,5,-3.02,5533976250,73833,109.76,75800,77200,73800,99000,53400,76200,74952.61,19.81,0,-32166,79666,77932,75466,73732,71266,76700,72500,44,22800,500,50290,100,1,8837430,6531,-32.66,21.88,12,0.84,-2263.00,3377.00,99400,20250625,-25.65,9940,20240805,643.46,99400,-25.65,20250625,12340,498.87,20250102,99400,-25.65,20250625,10670,592.60,20240806,0.94,Y,419530,500,44 억,,1751042,N,N,892,N,00,N
20250806,120957,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,74200,-2000,5,-2.62,4682327000,62336,92.67,75800,77200,73900,99000,53400,76200,75114.33,19.81,0,-24035,79666,77932,75466,73732,71266,76700,72500,44,22800,500,50290,100,1,8837430,6557,-32.79,21.97,12,0.71,-2263.00,3377.00,99400,20250625,-25.35,9940,20240805,646.48,99400,-25.35,20250625,12340,501.30,20250102,99400,-25.35,20250625,10670,595.41,20240806,0.94,Y,419530,500,44 억,,1751042,N,N,892,N,00,N
20250806,111006,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,75400,-800,5,-1.05,3361175700,44664,66.40,75800,77200,73900,99000,53400,76200,75254.70,19.81,0,-13392,79666,77932,75466,73732,71266,76700,72500,44,22800,500,50290,100,1,8837430,6663,-33.32,22.33,12,0.51,-2263.00,3377.00,99400,20250625,-24.14,9940,20240805,658.55,99400,-24.14,20250625,12340,511.02,20250102,99400,-24.14,20250625,10670,606.65,20240806,0.94,Y,419530,500,44 억,,1751042,N,N,892,N,00,N
20250806,101004,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,75200,-1000,5,-1.31,2317000050,30870,45.89,75800,77200,73900,99000,53400,76200,75056.69,19.81,0,-7983,79666,77932,75466,73732,71266,76700,72500,44,22800,500,50290,100,1,8837430,6646,-33.23,22.27,12,0.35,-2263.00,3377.00,99400,20250625,-24.35,9940,20240805,656.54,99400,-24.35,20250625,12340,509.40,20250102,99400,-24.35,20250625,10670,604.78,20240806,0.94,Y,419530,500,44 억,,1751042,N,N,892,N,00,N
20250806,091001,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,75300,-900,5,-1.18,463387800,6074,9.03,75800,77200,75100,99000,53400,76200,76290.39,19.81,0,-2948,79666,77932,75466,73732,71266,76700,72500,44,22800,500,50290,100,1,8837430,6655,-33.27,22.30,12,0.07,-2263.00,3377.00,99400,20250625,-24.25,9940,20240805,657.55,99400,-24.25,20250625,12340,510.21,20250102,99400,-24.25,20250625,10670,605.72,20240806,0.94,Y,419530,500,44 억,,1751042,N,N,892,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 160946 57 100.00 KOSDAQ 오락·문화 N N N N N 74800 -1400 5 -1.84 7359962450 98511 146.44 75800 77200 73400 99000 53400 76200 74712.08 19.81 0 -37609 79666 77932 75466 73732 71266 76700 72500 44 22800 500 50290 100 1 8837430 6610 -33.05 22.15 12 1.11 -2263.00 3377.00 99400 20250625 -24.75 9940 20240805 652.52 99400 -24.75 20250625 12340 506.16 20250102 99400 -24.75 20250625 10670 601.03 20240806 0.94 Y 419530 500 44 억 1751042 N N 380 N 00 N
3 20250806 151004 57 100.00 KOSDAQ 오락·문화 N N N N N 74300 -1900 5 -2.49 7109753050 95158 141.46 75800 77200 73400 99000 53400 76200 74715.24 19.81 0 -37602 79666 77932 75466 73732 71266 76700 72500 44 22800 500 50290 100 1 8837430 6566 -32.83 22.00 12 1.08 -2263.00 3377.00 99400 20250625 -25.25 9940 20240805 647.48 99400 -25.25 20250625 12340 502.11 20250102 99400 -25.25 20250625 10670 596.34 20240806 0.94 Y 419530 500 44 억 1751042 N N 892 N 00 N
4 20250806 141007 57 100.00 KOSDAQ 오락·문화 N N N N N 73600 -2600 5 -3.41 6282629500 83971 124.83 75800 77200 73400 99000 53400 76200 74819.04 19.81 0 -36718 79666 77932 75466 73732 71266 76700 72500 44 22800 500 50290 100 1 8837430 6504 -32.52 21.79 12 0.95 -2263.00 3377.00 99400 20250625 -25.96 9940 20240805 640.44 99400 -25.96 20250625 12340 496.43 20250102 99400 -25.96 20250625 10670 589.78 20240806 0.94 Y 419530 500 44 억 1751042 N N 892 N 00 N
5 20250806 131001 57 100.00 KOSDAQ 오락·문화 N N N N N 73900 -2300 5 -3.02 5533976250 73833 109.76 75800 77200 73800 99000 53400 76200 74952.61 19.81 0 -32166 79666 77932 75466 73732 71266 76700 72500 44 22800 500 50290 100 1 8837430 6531 -32.66 21.88 12 0.84 -2263.00 3377.00 99400 20250625 -25.65 9940 20240805 643.46 99400 -25.65 20250625 12340 498.87 20250102 99400 -25.65 20250625 10670 592.60 20240806 0.94 Y 419530 500 44 억 1751042 N N 892 N 00 N
6 20250806 120957 57 100.00 KOSDAQ 오락·문화 N N N N N 74200 -2000 5 -2.62 4682327000 62336 92.67 75800 77200 73900 99000 53400 76200 75114.33 19.81 0 -24035 79666 77932 75466 73732 71266 76700 72500 44 22800 500 50290 100 1 8837430 6557 -32.79 21.97 12 0.71 -2263.00 3377.00 99400 20250625 -25.35 9940 20240805 646.48 99400 -25.35 20250625 12340 501.30 20250102 99400 -25.35 20250625 10670 595.41 20240806 0.94 Y 419530 500 44 억 1751042 N N 892 N 00 N
7 20250806 111006 57 100.00 KOSDAQ 오락·문화 N N N N N 75400 -800 5 -1.05 3361175700 44664 66.40 75800 77200 73900 99000 53400 76200 75254.70 19.81 0 -13392 79666 77932 75466 73732 71266 76700 72500 44 22800 500 50290 100 1 8837430 6663 -33.32 22.33 12 0.51 -2263.00 3377.00 99400 20250625 -24.14 9940 20240805 658.55 99400 -24.14 20250625 12340 511.02 20250102 99400 -24.14 20250625 10670 606.65 20240806 0.94 Y 419530 500 44 억 1751042 N N 892 N 00 N
8 20250806 101004 57 100.00 KOSDAQ 오락·문화 N N N N N 75200 -1000 5 -1.31 2317000050 30870 45.89 75800 77200 73900 99000 53400 76200 75056.69 19.81 0 -7983 79666 77932 75466 73732 71266 76700 72500 44 22800 500 50290 100 1 8837430 6646 -33.23 22.27 12 0.35 -2263.00 3377.00 99400 20250625 -24.35 9940 20240805 656.54 99400 -24.35 20250625 12340 509.40 20250102 99400 -24.35 20250625 10670 604.78 20240806 0.94 Y 419530 500 44 억 1751042 N N 892 N 00 N
9 20250806 091001 57 100.00 KOSDAQ 오락·문화 N N N N N 75300 -900 5 -1.18 463387800 6074 9.03 75800 77200 75100 99000 53400 76200 76290.39 19.81 0 -2948 79666 77932 75466 73732 71266 76700 72500 44 22800 500 50290 100 1 8837430 6655 -33.27 22.30 12 0.07 -2263.00 3377.00 99400 20250625 -24.25 9940 20240805 657.55 99400 -24.25 20250625 12340 510.21 20250102 99400 -24.25 20250625 10670 605.72 20240806 0.94 Y 419530 500 44 억 1751042 N N 892 N 00 N