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
131100/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
20250806,160634,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1841,25,2,1.38,124027913,68187,191.53,1818,1853,1796,2360,1272,1816,1818.94,0.00,0,22611,1849,1832,1817,1800,1785,1825,1793,140,544,500,1270,1,1,28048252,516,25.57,0.84,12,0.24,72.00,2188.00,2270,20250701,-18.90,1220,20250109,50.90,2270,-18.90,20250701,1220,50.90,20250109,2270,-18.90,20250701,1220,50.90,20250109,0.03,Y,131100,500,140 억,,0,N,N,182,N,00,N
20250806,150645,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1836,20,2,1.10,118736601,65306,183.44,1818,1853,1796,2360,1272,1816,1818.16,0.00,0,22869,1849,1832,1817,1800,1785,1825,1793,140,544,500,1270,1,1,28048252,515,25.50,0.84,12,0.23,72.00,2188.00,2270,20250701,-19.12,1220,20250109,50.49,2270,-19.12,20250701,1220,50.49,20250109,2270,-19.12,20250701,1220,50.49,20250109,0.03,Y,131100,500,140 억,,0,N,N,143,N,00,N
20250806,140647,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1831,15,2,0.83,72638181,40093,112.62,1818,1834,1796,2360,1272,1816,1811.74,0.00,0,15208,1849,1832,1817,1800,1785,1825,1793,140,544,500,1270,1,1,28048252,514,25.43,0.84,12,0.14,72.00,2188.00,2270,20250701,-19.34,1220,20250109,50.08,2270,-19.34,20250701,1220,50.08,20250109,2270,-19.34,20250701,1220,50.08,20250109,0.03,Y,131100,500,140 억,,0,N,N,143,N,00,N
20250806,130644,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1802,-14,5,-0.77,44386925,24521,68.88,1818,1834,1796,2360,1272,1816,1810.16,0.00,0,6674,1849,1832,1817,1800,1785,1825,1793,140,544,500,1270,1,1,28048252,505,25.03,0.82,12,0.09,72.00,2188.00,2270,20250701,-20.62,1220,20250109,47.70,2270,-20.62,20250701,1220,47.70,20250109,2270,-20.62,20250701,1220,47.70,20250109,0.03,Y,131100,500,140 억,,0,N,N,143,N,00,N
20250806,120642,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1809,-7,5,-0.39,37494630,20692,58.12,1818,1834,1799,2360,1272,1816,1812.04,0.00,0,6175,1849,1832,1817,1800,1785,1825,1793,140,544,500,1270,1,1,28048252,507,25.12,0.83,12,0.07,72.00,2188.00,2270,20250701,-20.31,1220,20250109,48.28,2270,-20.31,20250701,1220,48.28,20250109,2270,-20.31,20250701,1220,48.28,20250109,0.03,Y,131100,500,140 억,,0,N,N,143,N,00,N
20250806,110648,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1818,2,2,0.11,31266688,17250,48.45,1818,1834,1799,2360,1272,1816,1812.56,0.00,0,5687,1849,1832,1817,1800,1785,1825,1793,140,544,500,1270,1,1,28048252,510,25.25,0.83,12,0.06,72.00,2188.00,2270,20250701,-19.91,1220,20250109,49.02,2270,-19.91,20250701,1220,49.02,20250109,2270,-19.91,20250701,1220,49.02,20250109,0.03,Y,131100,500,140 억,,0,N,N,143,N,00,N
20250806,100645,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1823,7,2,0.39,20663856,11396,32.01,1818,1834,1799,2360,1272,1816,1813.26,0.00,0,4334,1849,1832,1817,1800,1785,1825,1793,140,544,500,1270,1,1,28048252,511,25.32,0.83,12,0.04,72.00,2188.00,2270,20250701,-19.69,1220,20250109,49.43,2270,-19.69,20250701,1220,49.43,20250109,2270,-19.69,20250701,1220,49.43,20250109,0.03,Y,131100,500,140 억,,0,N,N,143,N,00,N
20250806,090642,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1800,-16,5,-0.88,3930310,2178,6.12,1818,1819,1800,2360,1272,1816,1804.55,0.00,0,639,1849,1832,1817,1800,1785,1825,1793,140,544,500,1270,1,1,28048252,505,25.00,0.82,12,0.01,72.00,2188.00,2270,20250701,-20.70,1220,20250109,47.54,2270,-20.70,20250701,1220,47.54,20250109,2270,-20.70,20250701,1220,47.54,20250109,0.03,Y,131100,500,140 억,,0,N,N,143,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 160634 57 100.00 KOSDAQ 오락·문화 N N N N N 1841 25 2 1.38 124027913 68187 191.53 1818 1853 1796 2360 1272 1816 1818.94 0.00 0 22611 1849 1832 1817 1800 1785 1825 1793 140 544 500 1270 1 1 28048252 516 25.57 0.84 12 0.24 72.00 2188.00 2270 20250701 -18.90 1220 20250109 50.90 2270 -18.90 20250701 1220 50.90 20250109 2270 -18.90 20250701 1220 50.90 20250109 0.03 Y 131100 500 140 억 0 N N 182 N 00 N
3 20250806 150645 57 100.00 KOSDAQ 오락·문화 N N N N N 1836 20 2 1.10 118736601 65306 183.44 1818 1853 1796 2360 1272 1816 1818.16 0.00 0 22869 1849 1832 1817 1800 1785 1825 1793 140 544 500 1270 1 1 28048252 515 25.50 0.84 12 0.23 72.00 2188.00 2270 20250701 -19.12 1220 20250109 50.49 2270 -19.12 20250701 1220 50.49 20250109 2270 -19.12 20250701 1220 50.49 20250109 0.03 Y 131100 500 140 억 0 N N 143 N 00 N
4 20250806 140647 57 100.00 KOSDAQ 오락·문화 N N N N N 1831 15 2 0.83 72638181 40093 112.62 1818 1834 1796 2360 1272 1816 1811.74 0.00 0 15208 1849 1832 1817 1800 1785 1825 1793 140 544 500 1270 1 1 28048252 514 25.43 0.84 12 0.14 72.00 2188.00 2270 20250701 -19.34 1220 20250109 50.08 2270 -19.34 20250701 1220 50.08 20250109 2270 -19.34 20250701 1220 50.08 20250109 0.03 Y 131100 500 140 억 0 N N 143 N 00 N
5 20250806 130644 57 100.00 KOSDAQ 오락·문화 N N N N N 1802 -14 5 -0.77 44386925 24521 68.88 1818 1834 1796 2360 1272 1816 1810.16 0.00 0 6674 1849 1832 1817 1800 1785 1825 1793 140 544 500 1270 1 1 28048252 505 25.03 0.82 12 0.09 72.00 2188.00 2270 20250701 -20.62 1220 20250109 47.70 2270 -20.62 20250701 1220 47.70 20250109 2270 -20.62 20250701 1220 47.70 20250109 0.03 Y 131100 500 140 억 0 N N 143 N 00 N
6 20250806 120642 57 100.00 KOSDAQ 오락·문화 N N N N N 1809 -7 5 -0.39 37494630 20692 58.12 1818 1834 1799 2360 1272 1816 1812.04 0.00 0 6175 1849 1832 1817 1800 1785 1825 1793 140 544 500 1270 1 1 28048252 507 25.12 0.83 12 0.07 72.00 2188.00 2270 20250701 -20.31 1220 20250109 48.28 2270 -20.31 20250701 1220 48.28 20250109 2270 -20.31 20250701 1220 48.28 20250109 0.03 Y 131100 500 140 억 0 N N 143 N 00 N
7 20250806 110648 57 100.00 KOSDAQ 오락·문화 N N N N N 1818 2 2 0.11 31266688 17250 48.45 1818 1834 1799 2360 1272 1816 1812.56 0.00 0 5687 1849 1832 1817 1800 1785 1825 1793 140 544 500 1270 1 1 28048252 510 25.25 0.83 12 0.06 72.00 2188.00 2270 20250701 -19.91 1220 20250109 49.02 2270 -19.91 20250701 1220 49.02 20250109 2270 -19.91 20250701 1220 49.02 20250109 0.03 Y 131100 500 140 억 0 N N 143 N 00 N
8 20250806 100645 57 100.00 KOSDAQ 오락·문화 N N N N N 1823 7 2 0.39 20663856 11396 32.01 1818 1834 1799 2360 1272 1816 1813.26 0.00 0 4334 1849 1832 1817 1800 1785 1825 1793 140 544 500 1270 1 1 28048252 511 25.32 0.83 12 0.04 72.00 2188.00 2270 20250701 -19.69 1220 20250109 49.43 2270 -19.69 20250701 1220 49.43 20250109 2270 -19.69 20250701 1220 49.43 20250109 0.03 Y 131100 500 140 억 0 N N 143 N 00 N
9 20250806 090642 57 100.00 KOSDAQ 오락·문화 N N N N N 1800 -16 5 -0.88 3930310 2178 6.12 1818 1819 1800 2360 1272 1816 1804.55 0.00 0 639 1849 1832 1817 1800 1785 1825 1793 140 544 500 1270 1 1 28048252 505 25.00 0.82 12 0.01 72.00 2188.00 2270 20250701 -20.70 1220 20250109 47.54 2270 -20.70 20250701 1220 47.54 20250109 2270 -20.70 20250701 1220 47.54 20250109 0.03 Y 131100 500 140 억 0 N N 143 N 00 N