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
432430/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
20250806,160950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5290,30,2,0.57,118001380,22487,55.74,5280,5290,5210,6830,3690,5260,5247.53,8.00,0,5728,5500,5380,5280,5160,5060,5370,5150,83,1570,500,3570,10,1,16508320,873,-10.31,2.54,12,0.14,-513.00,2084.00,7690,20240729,-31.21,3700,20241209,42.97,7630,-30.67,20250417,3915,35.12,20250203,7630,-30.67,20250417,3700,42.97,20241209,0.94,Y,432430,500,82 억,,1320524,N,N,9,N,00,N
20250806,151007,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5270,10,2,0.19,108563870,20701,51.31,5280,5280,5210,6830,3690,5260,5244.38,8.00,0,4657,5500,5380,5280,5160,5060,5370,5150,83,1570,500,3570,10,1,16508320,870,-10.27,2.53,12,0.13,-513.00,2084.00,7690,20240729,-31.47,3700,20241209,42.43,7630,-30.93,20250417,3915,34.61,20250203,7630,-30.93,20250417,3700,42.43,20241209,0.94,Y,432430,500,82 억,,1320524,N,N,0,N,00,N
20250806,141010,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5260,0,3,0.00,94097700,17954,44.50,5280,5280,5210,6830,3690,5260,5241.04,8.00,0,2782,5500,5380,5280,5160,5060,5370,5150,83,1570,500,3570,10,1,16508320,868,-10.25,2.52,12,0.11,-513.00,2084.00,7690,20240729,-31.60,3700,20241209,42.16,7630,-31.06,20250417,3915,34.36,20250203,7630,-31.06,20250417,3700,42.16,20241209,0.94,Y,432430,500,82 억,,1320524,N,N,0,N,00,N
20250806,131005,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5260,0,3,0.00,81912390,15630,38.74,5280,5280,5210,6830,3690,5260,5240.72,8.00,0,1971,5500,5380,5280,5160,5060,5370,5150,83,1570,500,3570,10,1,16508320,868,-10.25,2.52,12,0.09,-513.00,2084.00,7690,20240729,-31.60,3700,20241209,42.16,7630,-31.06,20250417,3915,34.36,20250203,7630,-31.06,20250417,3700,42.16,20241209,0.94,Y,432430,500,82 억,,1320524,N,N,0,N,00,N
20250806,121000,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,-30,5,-0.57,51717360,9870,24.47,5280,5280,5210,6830,3690,5260,5239.85,8.00,0,774,5500,5380,5280,5160,5060,5370,5150,83,1570,500,3570,10,1,16508320,863,-10.19,2.51,12,0.06,-513.00,2084.00,7690,20240729,-31.99,3700,20241209,41.35,7630,-31.45,20250417,3915,33.59,20250203,7630,-31.45,20250417,3700,41.35,20241209,0.94,Y,432430,500,82 억,,1320524,N,N,0,N,00,N
20250806,111009,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5270,10,2,0.19,35750250,6823,16.91,5280,5280,5210,6830,3690,5260,5239.67,8.00,0,2115,5500,5380,5280,5160,5060,5370,5150,83,1570,500,3570,10,1,16508320,870,-10.27,2.53,12,0.04,-513.00,2084.00,7690,20240729,-31.47,3700,20241209,42.43,7630,-30.93,20250417,3915,34.61,20250203,7630,-30.93,20250417,3700,42.43,20241209,0.94,Y,432430,500,82 억,,1320524,N,N,0,N,00,N
20250806,101008,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5270,10,2,0.19,28073860,5365,13.30,5280,5280,5210,6830,3690,5260,5232.78,8.00,0,1487,5500,5380,5280,5160,5060,5370,5150,83,1570,500,3570,10,1,16508320,870,-10.27,2.53,12,0.03,-513.00,2084.00,7690,20240729,-31.47,3700,20241209,42.43,7630,-30.93,20250417,3915,34.61,20250203,7630,-30.93,20250417,3700,42.43,20241209,0.94,Y,432430,500,82 억,,1320524,N,N,0,N,00,N
20250806,091004,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5210,-50,5,-0.95,7543010,1442,3.57,5280,5280,5210,6830,3690,5260,5230.94,8.00,0,141,5500,5380,5280,5160,5060,5370,5150,83,1570,500,3570,10,1,16508320,860,-10.16,2.50,12,0.01,-513.00,2084.00,7690,20240729,-32.25,3700,20241209,40.81,7630,-31.72,20250417,3915,33.08,20250203,7630,-31.72,20250417,3700,40.81,20241209,0.94,Y,432430,500,82 억,,1320524,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 160950 57 100.00 KOSDAQ 오락·문화 N N N N N 5290 30 2 0.57 118001380 22487 55.74 5280 5290 5210 6830 3690 5260 5247.53 8.00 0 5728 5500 5380 5280 5160 5060 5370 5150 83 1570 500 3570 10 1 16508320 873 -10.31 2.54 12 0.14 -513.00 2084.00 7690 20240729 -31.21 3700 20241209 42.97 7630 -30.67 20250417 3915 35.12 20250203 7630 -30.67 20250417 3700 42.97 20241209 0.94 Y 432430 500 82 억 1320524 N N 9 N 00 N
3 20250806 151007 57 100.00 KOSDAQ 오락·문화 N N N N N 5270 10 2 0.19 108563870 20701 51.31 5280 5280 5210 6830 3690 5260 5244.38 8.00 0 4657 5500 5380 5280 5160 5060 5370 5150 83 1570 500 3570 10 1 16508320 870 -10.27 2.53 12 0.13 -513.00 2084.00 7690 20240729 -31.47 3700 20241209 42.43 7630 -30.93 20250417 3915 34.61 20250203 7630 -30.93 20250417 3700 42.43 20241209 0.94 Y 432430 500 82 억 1320524 N N 0 N 00 N
4 20250806 141010 57 100.00 KOSDAQ 오락·문화 N N N N N 5260 0 3 0.00 94097700 17954 44.50 5280 5280 5210 6830 3690 5260 5241.04 8.00 0 2782 5500 5380 5280 5160 5060 5370 5150 83 1570 500 3570 10 1 16508320 868 -10.25 2.52 12 0.11 -513.00 2084.00 7690 20240729 -31.60 3700 20241209 42.16 7630 -31.06 20250417 3915 34.36 20250203 7630 -31.06 20250417 3700 42.16 20241209 0.94 Y 432430 500 82 억 1320524 N N 0 N 00 N
5 20250806 131005 57 100.00 KOSDAQ 오락·문화 N N N N N 5260 0 3 0.00 81912390 15630 38.74 5280 5280 5210 6830 3690 5260 5240.72 8.00 0 1971 5500 5380 5280 5160 5060 5370 5150 83 1570 500 3570 10 1 16508320 868 -10.25 2.52 12 0.09 -513.00 2084.00 7690 20240729 -31.60 3700 20241209 42.16 7630 -31.06 20250417 3915 34.36 20250203 7630 -31.06 20250417 3700 42.16 20241209 0.94 Y 432430 500 82 억 1320524 N N 0 N 00 N
6 20250806 121000 57 100.00 KOSDAQ 오락·문화 N N N N N 5230 -30 5 -0.57 51717360 9870 24.47 5280 5280 5210 6830 3690 5260 5239.85 8.00 0 774 5500 5380 5280 5160 5060 5370 5150 83 1570 500 3570 10 1 16508320 863 -10.19 2.51 12 0.06 -513.00 2084.00 7690 20240729 -31.99 3700 20241209 41.35 7630 -31.45 20250417 3915 33.59 20250203 7630 -31.45 20250417 3700 41.35 20241209 0.94 Y 432430 500 82 억 1320524 N N 0 N 00 N
7 20250806 111009 57 100.00 KOSDAQ 오락·문화 N N N N N 5270 10 2 0.19 35750250 6823 16.91 5280 5280 5210 6830 3690 5260 5239.67 8.00 0 2115 5500 5380 5280 5160 5060 5370 5150 83 1570 500 3570 10 1 16508320 870 -10.27 2.53 12 0.04 -513.00 2084.00 7690 20240729 -31.47 3700 20241209 42.43 7630 -30.93 20250417 3915 34.61 20250203 7630 -30.93 20250417 3700 42.43 20241209 0.94 Y 432430 500 82 억 1320524 N N 0 N 00 N
8 20250806 101008 57 100.00 KOSDAQ 오락·문화 N N N N N 5270 10 2 0.19 28073860 5365 13.30 5280 5280 5210 6830 3690 5260 5232.78 8.00 0 1487 5500 5380 5280 5160 5060 5370 5150 83 1570 500 3570 10 1 16508320 870 -10.27 2.53 12 0.03 -513.00 2084.00 7690 20240729 -31.47 3700 20241209 42.43 7630 -30.93 20250417 3915 34.61 20250203 7630 -30.93 20250417 3700 42.43 20241209 0.94 Y 432430 500 82 억 1320524 N N 0 N 00 N
9 20250806 091004 57 100.00 KOSDAQ 오락·문화 N N N N N 5210 -50 5 -0.95 7543010 1442 3.57 5280 5280 5210 6830 3690 5260 5230.94 8.00 0 141 5500 5380 5280 5160 5060 5370 5150 83 1570 500 3570 10 1 16508320 860 -10.16 2.50 12 0.01 -513.00 2084.00 7690 20240729 -32.25 3700 20241209 40.81 7630 -31.72 20250417 3915 33.08 20250203 7630 -31.72 20250417 3700 40.81 20241209 0.94 Y 432430 500 82 억 1320524 N N 0 N 00 N