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
109670/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
20250806,160612,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7400,-150,5,-1.99,71600820,9632,79.14,7570,7570,7400,9810,5290,7550,7433.70,1.88,0,710,7883,7716,7503,7336,7123,7800,7420,29,2260,500,5280,10,1,5836602,432,224.24,0.77,12,0.17,33.00,9583.00,14610,20240904,-49.35,6020,20250407,22.92,8800,-15.91,20250307,6020,22.92,20250407,14610,-49.35,20240904,6020,22.92,20250407,1.56,Y,109670,500,29 억,,109510,N,N,0,N,00,N
20250806,150623,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7430,-120,5,-1.59,62873850,8456,69.48,7570,7570,7400,9810,5290,7550,7435.41,1.88,0,758,7883,7716,7503,7336,7123,7800,7420,29,2260,500,5280,10,1,5836602,434,225.15,0.78,12,0.14,33.00,9583.00,14610,20240904,-49.14,6020,20250407,23.42,8800,-15.57,20250307,6020,23.42,20250407,14610,-49.14,20240904,6020,23.42,20250407,1.56,Y,109670,500,29 억,,109510,N,N,0,N,00,N
20250806,140625,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7410,-140,5,-1.85,57624140,7748,63.66,7570,7570,7400,9810,5290,7550,7437.29,1.88,0,705,7883,7716,7503,7336,7123,7800,7420,29,2260,500,5280,10,1,5836602,432,224.55,0.77,12,0.13,33.00,9583.00,14610,20240904,-49.28,6020,20250407,23.09,8800,-15.80,20250307,6020,23.09,20250407,14610,-49.28,20240904,6020,23.09,20250407,1.56,Y,109670,500,29 억,,109510,N,N,0,N,00,N
20250806,130621,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7410,-140,5,-1.85,47425310,6373,52.36,7570,7570,7400,9810,5290,7550,7441.60,1.88,0,931,7883,7716,7503,7336,7123,7800,7420,29,2260,500,5280,10,1,5836602,432,224.55,0.77,12,0.11,33.00,9583.00,14610,20240904,-49.28,6020,20250407,23.09,8800,-15.80,20250307,6020,23.09,20250407,14610,-49.28,20240904,6020,23.09,20250407,1.56,Y,109670,500,29 억,,109510,N,N,0,N,00,N
20250806,120619,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7400,-150,5,-1.99,45742850,6146,50.50,7570,7570,7400,9810,5290,7550,7442.70,1.88,0,980,7883,7716,7503,7336,7123,7800,7420,29,2260,500,5280,10,1,5836602,432,224.24,0.77,12,0.11,33.00,9583.00,14610,20240904,-49.35,6020,20250407,22.92,8800,-15.91,20250307,6020,22.92,20250407,14610,-49.35,20240904,6020,22.92,20250407,1.56,Y,109670,500,29 억,,109510,N,N,0,N,00,N
20250806,110625,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7430,-120,5,-1.59,31137060,4176,34.31,7570,7570,7410,9810,5290,7550,7456.19,1.88,0,690,7883,7716,7503,7336,7123,7800,7420,29,2260,500,5280,10,1,5836602,434,225.15,0.78,12,0.07,33.00,9583.00,14610,20240904,-49.14,6020,20250407,23.42,8800,-15.57,20250307,6020,23.42,20250407,14610,-49.14,20240904,6020,23.42,20250407,1.56,Y,109670,500,29 억,,109510,N,N,0,N,00,N
20250806,100623,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7490,-60,5,-0.79,27274540,3658,30.06,7570,7570,7410,9810,5290,7550,7456.13,1.88,0,349,7883,7716,7503,7336,7123,7800,7420,29,2260,500,5280,10,1,5836602,437,226.97,0.78,12,0.06,33.00,9583.00,14610,20240904,-48.73,6020,20250407,24.42,8800,-14.89,20250307,6020,24.42,20250407,14610,-48.73,20240904,6020,24.42,20250407,1.56,Y,109670,500,29 억,,109510,N,N,0,N,00,N
20250806,090620,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7540,-10,5,-0.13,3902010,517,4.25,7570,7570,7530,9810,5290,7550,7547.41,1.88,0,-443,7883,7716,7503,7336,7123,7800,7420,29,2260,500,5280,10,1,5836602,440,228.48,0.79,12,0.01,33.00,9583.00,14610,20240904,-48.39,6020,20250407,25.25,8800,-14.32,20250307,6020,25.25,20250407,14610,-48.39,20240904,6020,25.25,20250407,1.56,Y,109670,500,29 억,,109510,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 160612 57 100.00 KOSDAQ 섬유·의류 N N N N N 7400 -150 5 -1.99 71600820 9632 79.14 7570 7570 7400 9810 5290 7550 7433.70 1.88 0 710 7883 7716 7503 7336 7123 7800 7420 29 2260 500 5280 10 1 5836602 432 224.24 0.77 12 0.17 33.00 9583.00 14610 20240904 -49.35 6020 20250407 22.92 8800 -15.91 20250307 6020 22.92 20250407 14610 -49.35 20240904 6020 22.92 20250407 1.56 Y 109670 500 29 억 109510 N N 0 N 00 N
3 20250806 150623 57 100.00 KOSDAQ 섬유·의류 N N N N N 7430 -120 5 -1.59 62873850 8456 69.48 7570 7570 7400 9810 5290 7550 7435.41 1.88 0 758 7883 7716 7503 7336 7123 7800 7420 29 2260 500 5280 10 1 5836602 434 225.15 0.78 12 0.14 33.00 9583.00 14610 20240904 -49.14 6020 20250407 23.42 8800 -15.57 20250307 6020 23.42 20250407 14610 -49.14 20240904 6020 23.42 20250407 1.56 Y 109670 500 29 억 109510 N N 0 N 00 N
4 20250806 140625 57 100.00 KOSDAQ 섬유·의류 N N N N N 7410 -140 5 -1.85 57624140 7748 63.66 7570 7570 7400 9810 5290 7550 7437.29 1.88 0 705 7883 7716 7503 7336 7123 7800 7420 29 2260 500 5280 10 1 5836602 432 224.55 0.77 12 0.13 33.00 9583.00 14610 20240904 -49.28 6020 20250407 23.09 8800 -15.80 20250307 6020 23.09 20250407 14610 -49.28 20240904 6020 23.09 20250407 1.56 Y 109670 500 29 억 109510 N N 0 N 00 N
5 20250806 130621 57 100.00 KOSDAQ 섬유·의류 N N N N N 7410 -140 5 -1.85 47425310 6373 52.36 7570 7570 7400 9810 5290 7550 7441.60 1.88 0 931 7883 7716 7503 7336 7123 7800 7420 29 2260 500 5280 10 1 5836602 432 224.55 0.77 12 0.11 33.00 9583.00 14610 20240904 -49.28 6020 20250407 23.09 8800 -15.80 20250307 6020 23.09 20250407 14610 -49.28 20240904 6020 23.09 20250407 1.56 Y 109670 500 29 억 109510 N N 0 N 00 N
6 20250806 120619 57 100.00 KOSDAQ 섬유·의류 N N N N N 7400 -150 5 -1.99 45742850 6146 50.50 7570 7570 7400 9810 5290 7550 7442.70 1.88 0 980 7883 7716 7503 7336 7123 7800 7420 29 2260 500 5280 10 1 5836602 432 224.24 0.77 12 0.11 33.00 9583.00 14610 20240904 -49.35 6020 20250407 22.92 8800 -15.91 20250307 6020 22.92 20250407 14610 -49.35 20240904 6020 22.92 20250407 1.56 Y 109670 500 29 억 109510 N N 0 N 00 N
7 20250806 110625 57 100.00 KOSDAQ 섬유·의류 N N N N N 7430 -120 5 -1.59 31137060 4176 34.31 7570 7570 7410 9810 5290 7550 7456.19 1.88 0 690 7883 7716 7503 7336 7123 7800 7420 29 2260 500 5280 10 1 5836602 434 225.15 0.78 12 0.07 33.00 9583.00 14610 20240904 -49.14 6020 20250407 23.42 8800 -15.57 20250307 6020 23.42 20250407 14610 -49.14 20240904 6020 23.42 20250407 1.56 Y 109670 500 29 억 109510 N N 0 N 00 N
8 20250806 100623 57 100.00 KOSDAQ 섬유·의류 N N N N N 7490 -60 5 -0.79 27274540 3658 30.06 7570 7570 7410 9810 5290 7550 7456.13 1.88 0 349 7883 7716 7503 7336 7123 7800 7420 29 2260 500 5280 10 1 5836602 437 226.97 0.78 12 0.06 33.00 9583.00 14610 20240904 -48.73 6020 20250407 24.42 8800 -14.89 20250307 6020 24.42 20250407 14610 -48.73 20240904 6020 24.42 20250407 1.56 Y 109670 500 29 억 109510 N N 0 N 00 N
9 20250806 090620 57 100.00 KOSDAQ 섬유·의류 N N N N N 7540 -10 5 -0.13 3902010 517 4.25 7570 7570 7530 9810 5290 7550 7547.41 1.88 0 -443 7883 7716 7503 7336 7123 7800 7420 29 2260 500 5280 10 1 5836602 440 228.48 0.79 12 0.01 33.00 9583.00 14610 20240904 -48.39 6020 20250407 25.25 8800 -14.32 20250307 6020 25.25 20250407 14610 -48.39 20240904 6020 25.25 20250407 1.56 Y 109670 500 29 억 109510 N N 0 N 00 N