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
160550/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
20250806,160654,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2605,-30,5,-1.14,2628289950,984328,54.89,2740,2745,2605,3425,1845,2635,2670.76,7.76,0,-158193,2938,2786,2703,2551,2468,2745,2510,140,790,500,1840,5,1,27906106,727,-3.61,0.84,12,3.53,-722.00,3109.00,3325,20250801,-21.65,1765,20250409,47.59,3325,-21.65,20250801,1765,47.59,20250409,3325,-21.65,20250801,1765,47.59,20250409,1.01,Y,160550,500,139 억,,2165220,N,N,9303,N,00,N
20250806,150705,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2625,-10,5,-0.38,2380483325,889399,49.60,2740,2745,2605,3425,1845,2635,2676.51,7.76,0,-153085,2938,2786,2703,2551,2468,2745,2510,140,790,500,1840,5,1,27906106,733,-3.64,0.84,12,3.19,-722.00,3109.00,3325,20250801,-21.05,1765,20250409,48.73,3325,-21.05,20250801,1765,48.73,20250409,3325,-21.05,20250801,1765,48.73,20250409,1.01,Y,160550,500,139 억,,2165220,N,N,0,N,00,N
20250806,140707,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2610,-25,5,-0.95,2226103950,830599,46.32,2740,2745,2610,3425,1845,2635,2680.12,7.76,0,-155777,2938,2786,2703,2551,2468,2745,2510,140,790,500,1840,5,1,27906106,728,-3.61,0.84,12,2.98,-722.00,3109.00,3325,20250801,-21.50,1765,20250409,47.88,3325,-21.50,20250801,1765,47.88,20250409,3325,-21.50,20250801,1765,47.88,20250409,1.01,Y,160550,500,139 억,,2165220,N,N,0,N,00,N
20250806,130704,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2650,15,2,0.57,2018877125,751945,41.93,2740,2745,2620,3425,1845,2635,2684.87,7.76,0,-138134,2938,2786,2703,2551,2468,2745,2510,140,790,500,1840,5,1,27906106,740,-3.67,0.85,12,2.69,-722.00,3109.00,3325,20250801,-20.30,1765,20250409,50.14,3325,-20.30,20250801,1765,50.14,20250409,3325,-20.30,20250801,1765,50.14,20250409,1.01,Y,160550,500,139 억,,2165220,N,N,0,N,00,N
20250806,120702,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2645,10,2,0.38,1832050692,680971,37.98,2740,2745,2640,3425,1845,2635,2690.35,7.76,0,-127537,2938,2786,2703,2551,2468,2745,2510,140,790,500,1840,5,1,27906106,738,-3.66,0.85,12,2.44,-722.00,3109.00,3325,20250801,-20.45,1765,20250409,49.86,3325,-20.45,20250801,1765,49.86,20250409,3325,-20.45,20250801,1765,49.86,20250409,1.01,Y,160550,500,139 억,,2165220,N,N,0,N,00,N
20250806,110707,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2670,35,2,1.33,1676826837,622515,34.72,2740,2745,2645,3425,1845,2635,2693.63,7.76,0,-121464,2938,2786,2703,2551,2468,2745,2510,140,790,500,1840,5,1,27906106,745,-3.70,0.86,12,2.23,-722.00,3109.00,3325,20250801,-19.70,1765,20250409,51.27,3325,-19.70,20250801,1765,51.27,20250409,3325,-19.70,20250801,1765,51.27,20250409,1.01,Y,160550,500,139 억,,2165220,N,N,0,N,00,N
20250806,100705,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2650,15,2,0.57,1474870517,546678,30.49,2740,2745,2645,3425,1845,2635,2697.88,7.76,0,-108572,2938,2786,2703,2551,2468,2745,2510,140,790,500,1840,5,1,27906106,740,-3.67,0.85,12,1.96,-722.00,3109.00,3325,20250801,-20.30,1765,20250409,50.14,3325,-20.30,20250801,1765,50.14,20250409,3325,-20.30,20250801,1765,50.14,20250409,1.01,Y,160550,500,139 억,,2165220,N,N,0,N,00,N
20250806,090701,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2695,60,2,2.28,615713492,226377,12.62,2740,2745,2680,3425,1845,2635,2719.86,7.76,0,-21927,2938,2786,2703,2551,2468,2745,2510,140,790,500,1840,5,1,27906106,752,-3.73,0.87,12,0.81,-722.00,3109.00,3325,20250801,-18.95,1765,20250409,52.69,3325,-18.95,20250801,1765,52.69,20250409,3325,-18.95,20250801,1765,52.69,20250409,1.01,Y,160550,500,139 억,,2165220,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 160654 57 100.00 KOSDAQ 오락·문화 N N N N N 2605 -30 5 -1.14 2628289950 984328 54.89 2740 2745 2605 3425 1845 2635 2670.76 7.76 0 -158193 2938 2786 2703 2551 2468 2745 2510 140 790 500 1840 5 1 27906106 727 -3.61 0.84 12 3.53 -722.00 3109.00 3325 20250801 -21.65 1765 20250409 47.59 3325 -21.65 20250801 1765 47.59 20250409 3325 -21.65 20250801 1765 47.59 20250409 1.01 Y 160550 500 139 억 2165220 N N 9303 N 00 N
3 20250806 150705 57 100.00 KOSDAQ 오락·문화 N N N N N 2625 -10 5 -0.38 2380483325 889399 49.60 2740 2745 2605 3425 1845 2635 2676.51 7.76 0 -153085 2938 2786 2703 2551 2468 2745 2510 140 790 500 1840 5 1 27906106 733 -3.64 0.84 12 3.19 -722.00 3109.00 3325 20250801 -21.05 1765 20250409 48.73 3325 -21.05 20250801 1765 48.73 20250409 3325 -21.05 20250801 1765 48.73 20250409 1.01 Y 160550 500 139 억 2165220 N N 0 N 00 N
4 20250806 140707 57 100.00 KOSDAQ 오락·문화 N N N N N 2610 -25 5 -0.95 2226103950 830599 46.32 2740 2745 2610 3425 1845 2635 2680.12 7.76 0 -155777 2938 2786 2703 2551 2468 2745 2510 140 790 500 1840 5 1 27906106 728 -3.61 0.84 12 2.98 -722.00 3109.00 3325 20250801 -21.50 1765 20250409 47.88 3325 -21.50 20250801 1765 47.88 20250409 3325 -21.50 20250801 1765 47.88 20250409 1.01 Y 160550 500 139 억 2165220 N N 0 N 00 N
5 20250806 130704 57 100.00 KOSDAQ 오락·문화 N N N N N 2650 15 2 0.57 2018877125 751945 41.93 2740 2745 2620 3425 1845 2635 2684.87 7.76 0 -138134 2938 2786 2703 2551 2468 2745 2510 140 790 500 1840 5 1 27906106 740 -3.67 0.85 12 2.69 -722.00 3109.00 3325 20250801 -20.30 1765 20250409 50.14 3325 -20.30 20250801 1765 50.14 20250409 3325 -20.30 20250801 1765 50.14 20250409 1.01 Y 160550 500 139 억 2165220 N N 0 N 00 N
6 20250806 120702 57 100.00 KOSDAQ 오락·문화 N N N N N 2645 10 2 0.38 1832050692 680971 37.98 2740 2745 2640 3425 1845 2635 2690.35 7.76 0 -127537 2938 2786 2703 2551 2468 2745 2510 140 790 500 1840 5 1 27906106 738 -3.66 0.85 12 2.44 -722.00 3109.00 3325 20250801 -20.45 1765 20250409 49.86 3325 -20.45 20250801 1765 49.86 20250409 3325 -20.45 20250801 1765 49.86 20250409 1.01 Y 160550 500 139 억 2165220 N N 0 N 00 N
7 20250806 110707 57 100.00 KOSDAQ 오락·문화 N N N N N 2670 35 2 1.33 1676826837 622515 34.72 2740 2745 2645 3425 1845 2635 2693.63 7.76 0 -121464 2938 2786 2703 2551 2468 2745 2510 140 790 500 1840 5 1 27906106 745 -3.70 0.86 12 2.23 -722.00 3109.00 3325 20250801 -19.70 1765 20250409 51.27 3325 -19.70 20250801 1765 51.27 20250409 3325 -19.70 20250801 1765 51.27 20250409 1.01 Y 160550 500 139 억 2165220 N N 0 N 00 N
8 20250806 100705 57 100.00 KOSDAQ 오락·문화 N N N N N 2650 15 2 0.57 1474870517 546678 30.49 2740 2745 2645 3425 1845 2635 2697.88 7.76 0 -108572 2938 2786 2703 2551 2468 2745 2510 140 790 500 1840 5 1 27906106 740 -3.67 0.85 12 1.96 -722.00 3109.00 3325 20250801 -20.30 1765 20250409 50.14 3325 -20.30 20250801 1765 50.14 20250409 3325 -20.30 20250801 1765 50.14 20250409 1.01 Y 160550 500 139 억 2165220 N N 0 N 00 N
9 20250806 090701 57 100.00 KOSDAQ 오락·문화 N N N N N 2695 60 2 2.28 615713492 226377 12.62 2740 2745 2680 3425 1845 2635 2719.86 7.76 0 -21927 2938 2786 2703 2551 2468 2745 2510 140 790 500 1840 5 1 27906106 752 -3.73 0.87 12 0.81 -722.00 3109.00 3325 20250801 -18.95 1765 20250409 52.69 3325 -18.95 20250801 1765 52.69 20250409 3325 -18.95 20250801 1765 52.69 20250409 1.01 Y 160550 500 139 억 2165220 N N 0 N 00 N