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
122450/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
20250806,160624,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,4170,45,2,1.09,110849220,26806,36.60,4125,4170,4075,5360,2890,4125,4135.19,3.39,-4788,-4788,4225,4175,4115,4065,4005,4200,4090,228,1235,500,2720,5,1,44819834,1869,2.29,0.42,12,0.06,1822.00,9821.00,5620,20250702,-25.80,2780,20250203,50.00,5620,-25.80,20250702,2780,50.00,20250203,5620,-25.80,20250702,2780,50.00,20250203,1.64,Y,122450,500,227 억,,743673,N,N,0,N,00,N
20250806,150635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,4160,35,2,0.85,102939845,24905,34.01,4125,4170,4075,5360,2890,4125,4133.30,3.39,-4223,-4223,4225,4175,4115,4065,4005,4200,4090,228,1235,500,2720,5,1,44819834,1865,2.28,0.42,12,0.06,1822.00,9821.00,5620,20250702,-25.98,2780,20250203,49.64,5620,-25.98,20250702,2780,49.64,20250203,5620,-25.98,20250702,2780,49.64,20250203,1.64,Y,122450,500,227 억,,744238,N,N,0,N,00,N
20250806,140637,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,4150,25,2,0.61,88829705,21496,29.35,4125,4170,4075,5360,2890,4125,4132.38,3.40,-2226,-2226,4225,4175,4115,4065,4005,4200,4090,228,1235,500,2720,5,1,44819834,1860,2.28,0.42,12,0.05,1822.00,9821.00,5620,20250702,-26.16,2780,20250203,49.28,5620,-26.16,20250702,2780,49.28,20250203,5620,-26.16,20250702,2780,49.28,20250203,1.64,Y,122450,500,227 억,,746235,N,N,0,N,00,N
20250806,130634,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,4145,20,2,0.48,84037480,20339,27.77,4125,4170,4075,5360,2890,4125,4131.84,3.40,-2165,-2165,4225,4175,4115,4065,4005,4200,4090,228,1235,500,2720,5,1,44819834,1858,2.27,0.42,12,0.05,1822.00,9821.00,5620,20250702,-26.25,2780,20250203,49.10,5620,-26.25,20250702,2780,49.10,20250203,5620,-26.25,20250702,2780,49.10,20250203,1.64,Y,122450,500,227 억,,746296,N,N,0,N,00,N
20250806,120632,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,4140,15,2,0.36,81550195,19738,26.95,4125,4170,4075,5360,2890,4125,4131.63,3.40,-2033,-2051,4225,4175,4115,4065,4005,4200,4090,228,1235,500,2720,5,1,44819834,1856,2.27,0.42,12,0.04,1822.00,9821.00,5620,20250702,-26.33,2780,20250203,48.92,5620,-26.33,20250702,2780,48.92,20250203,5620,-26.33,20250702,2780,48.92,20250203,1.64,Y,122450,500,227 억,,746428,N,N,0,N,00,N
20250806,110638,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,4155,30,2,0.73,60244980,14604,19.94,4125,4160,4075,5360,2890,4125,4125.24,3.40,-1689,-1812,4225,4175,4115,4065,4005,4200,4090,228,1235,500,2720,5,1,44819834,1862,2.28,0.42,12,0.03,1822.00,9821.00,5620,20250702,-26.07,2780,20250203,49.46,5620,-26.07,20250702,2780,49.46,20250203,5620,-26.07,20250702,2780,49.46,20250203,1.64,Y,122450,500,227 억,,746772,N,N,0,N,00,N
20250806,100635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,4130,5,2,0.12,33822085,8231,11.24,4125,4155,4075,5360,2890,4125,4109.11,3.41,237,234,4225,4175,4115,4065,4005,4200,4090,228,1235,500,2720,5,1,44819834,1851,2.27,0.42,12,0.02,1822.00,9821.00,5620,20250702,-26.51,2780,20250203,48.56,5620,-26.51,20250702,2780,48.56,20250203,5620,-26.51,20250702,2780,48.56,20250203,1.64,Y,122450,500,227 억,,748698,N,N,0,N,00,N
20250806,090632,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,4125,0,3,0.00,742500,180,0.25,4125,4125,4125,5360,2890,4125,4125.00,3.41,27,9,4225,4175,4115,4065,4005,4200,4090,228,1235,500,2720,5,1,44819834,1849,2.26,0.42,12,0.00,1822.00,9821.00,5620,20250702,-26.60,2780,20250203,48.38,5620,-26.60,20250702,2780,48.38,20250203,5620,-26.60,20250702,2780,48.38,20250203,1.64,Y,122450,500,227 억,,748488,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 160624 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 4170 45 2 1.09 110849220 26806 36.60 4125 4170 4075 5360 2890 4125 4135.19 3.39 -4788 -4788 4225 4175 4115 4065 4005 4200 4090 228 1235 500 2720 5 1 44819834 1869 2.29 0.42 12 0.06 1822.00 9821.00 5620 20250702 -25.80 2780 20250203 50.00 5620 -25.80 20250702 2780 50.00 20250203 5620 -25.80 20250702 2780 50.00 20250203 1.64 Y 122450 500 227 억 743673 N N 0 N 00 N
3 20250806 150635 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 4160 35 2 0.85 102939845 24905 34.01 4125 4170 4075 5360 2890 4125 4133.30 3.39 -4223 -4223 4225 4175 4115 4065 4005 4200 4090 228 1235 500 2720 5 1 44819834 1865 2.28 0.42 12 0.06 1822.00 9821.00 5620 20250702 -25.98 2780 20250203 49.64 5620 -25.98 20250702 2780 49.64 20250203 5620 -25.98 20250702 2780 49.64 20250203 1.64 Y 122450 500 227 억 744238 N N 0 N 00 N
4 20250806 140637 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 4150 25 2 0.61 88829705 21496 29.35 4125 4170 4075 5360 2890 4125 4132.38 3.40 -2226 -2226 4225 4175 4115 4065 4005 4200 4090 228 1235 500 2720 5 1 44819834 1860 2.28 0.42 12 0.05 1822.00 9821.00 5620 20250702 -26.16 2780 20250203 49.28 5620 -26.16 20250702 2780 49.28 20250203 5620 -26.16 20250702 2780 49.28 20250203 1.64 Y 122450 500 227 억 746235 N N 0 N 00 N
5 20250806 130634 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 4145 20 2 0.48 84037480 20339 27.77 4125 4170 4075 5360 2890 4125 4131.84 3.40 -2165 -2165 4225 4175 4115 4065 4005 4200 4090 228 1235 500 2720 5 1 44819834 1858 2.27 0.42 12 0.05 1822.00 9821.00 5620 20250702 -26.25 2780 20250203 49.10 5620 -26.25 20250702 2780 49.10 20250203 5620 -26.25 20250702 2780 49.10 20250203 1.64 Y 122450 500 227 억 746296 N N 0 N 00 N
6 20250806 120632 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 4140 15 2 0.36 81550195 19738 26.95 4125 4170 4075 5360 2890 4125 4131.63 3.40 -2033 -2051 4225 4175 4115 4065 4005 4200 4090 228 1235 500 2720 5 1 44819834 1856 2.27 0.42 12 0.04 1822.00 9821.00 5620 20250702 -26.33 2780 20250203 48.92 5620 -26.33 20250702 2780 48.92 20250203 5620 -26.33 20250702 2780 48.92 20250203 1.64 Y 122450 500 227 억 746428 N N 0 N 00 N
7 20250806 110638 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 4155 30 2 0.73 60244980 14604 19.94 4125 4160 4075 5360 2890 4125 4125.24 3.40 -1689 -1812 4225 4175 4115 4065 4005 4200 4090 228 1235 500 2720 5 1 44819834 1862 2.28 0.42 12 0.03 1822.00 9821.00 5620 20250702 -26.07 2780 20250203 49.46 5620 -26.07 20250702 2780 49.46 20250203 5620 -26.07 20250702 2780 49.46 20250203 1.64 Y 122450 500 227 억 746772 N N 0 N 00 N
8 20250806 100635 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 4130 5 2 0.12 33822085 8231 11.24 4125 4155 4075 5360 2890 4125 4109.11 3.41 237 234 4225 4175 4115 4065 4005 4200 4090 228 1235 500 2720 5 1 44819834 1851 2.27 0.42 12 0.02 1822.00 9821.00 5620 20250702 -26.51 2780 20250203 48.56 5620 -26.51 20250702 2780 48.56 20250203 5620 -26.51 20250702 2780 48.56 20250203 1.64 Y 122450 500 227 억 748698 N N 0 N 00 N
9 20250806 090632 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 4125 0 3 0.00 742500 180 0.25 4125 4125 4125 5360 2890 4125 4125.00 3.41 27 9 4225 4175 4115 4065 4005 4200 4090 228 1235 500 2720 5 1 44819834 1849 2.26 0.42 12 0.00 1822.00 9821.00 5620 20250702 -26.60 2780 20250203 48.38 5620 -26.60 20250702 2780 48.38 20250203 5620 -26.60 20250702 2780 48.38 20250203 1.64 Y 122450 500 227 억 748488 N N 0 N 00 N